NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$25.04
-0.750 (-2.91%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.72 | $29.10 | Wednesday, 1st May 2024 BLMN stock ended at $25.04. This is 2.91% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $24.72 to a day high of $25.75. |
| 90 days | $24.72 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2022 | $21.46 | $21.50 | $20.65 | $21.11 | 1 255 400 |
| Jan 13, 2022 | $21.24 | $22.17 | $21.15 | $21.71 | 1 795 900 |
| Jan 12, 2022 | $21.29 | $21.40 | $20.85 | $20.97 | 1 354 200 |
| Jan 11, 2022 | $21.69 | $21.76 | $21.13 | $21.26 | 1 357 900 |
| Jan 10, 2022 | $21.20 | $21.66 | $20.63 | $21.63 | 1 362 900 |
| Jan 07, 2022 | $21.91 | $22.07 | $21.24 | $21.28 | 3 987 100 |
| Jan 06, 2022 | $22.43 | $22.43 | $21.53 | $21.61 | 1 334 900 |
| Jan 05, 2022 | $21.93 | $22.43 | $21.65 | $21.76 | 1 769 600 |
| Jan 04, 2022 | $21.81 | $22.06 | $21.48 | $21.77 | 1 319 860 |
| Jan 03, 2022 | $21.22 | $21.78 | $21.22 | $21.58 | 1 373 015 |
| Dec 31, 2021 | $21.27 | $21.45 | $20.92 | $20.98 | 904 026 |
| Dec 30, 2021 | $21.34 | $21.83 | $21.17 | $21.20 | 1 110 928 |
| Dec 29, 2021 | $21.26 | $21.74 | $21.17 | $21.46 | 1 086 999 |
| Dec 28, 2021 | $21.29 | $21.64 | $21.15 | $21.32 | 1 340 612 |
| Dec 27, 2021 | $20.76 | $21.26 | $20.36 | $21.25 | 1 869 299 |
| Dec 23, 2021 | $20.75 | $20.99 | $20.49 | $20.95 | 1 529 415 |
| Dec 22, 2021 | $20.06 | $20.87 | $19.85 | $20.58 | 2 237 929 |
| Dec 21, 2021 | $19.36 | $20.08 | $19.35 | $20.02 | 3 321 790 |
| Dec 20, 2021 | $19.17 | $19.36 | $18.70 | $19.11 | 1 881 634 |
| Dec 17, 2021 | $18.56 | $19.69 | $18.37 | $19.60 | 4 084 552 |
| Dec 16, 2021 | $19.33 | $19.55 | $18.52 | $18.69 | 3 986 430 |
| Dec 15, 2021 | $18.96 | $19.13 | $18.19 | $18.92 | 3 882 415 |
| Dec 14, 2021 | $19.05 | $19.52 | $18.99 | $19.09 | 2 562 091 |
| Dec 13, 2021 | $19.71 | $19.98 | $18.81 | $19.36 | 3 623 136 |
| Dec 10, 2021 | $19.75 | $20.76 | $19.23 | $19.96 | 2 813 324 |
