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 |
| Dec 09, 2021 | $19.53 | $19.91 | $19.34 | $19.34 | 1 490 633 |
| Dec 08, 2021 | $19.32 | $19.97 | $19.21 | $19.91 | 1 604 924 |
| Dec 07, 2021 | $19.54 | $20.22 | $19.16 | $19.26 | 2 050 272 |
| Dec 06, 2021 | $18.88 | $19.88 | $18.45 | $19.35 | 2 103 732 |
| Dec 03, 2021 | $18.70 | $19.00 | $18.15 | $18.55 | 3 449 110 |
| Dec 02, 2021 | $17.70 | $18.90 | $17.70 | $18.72 | 2 542 984 |
| Dec 01, 2021 | $18.16 | $18.71 | $17.33 | $17.48 | 3 520 824 |
| Nov 30, 2021 | $17.90 | $18.17 | $17.29 | $17.67 | 4 943 680 |
| Nov 29, 2021 | $19.39 | $19.50 | $18.06 | $18.09 | 3 539 426 |
| Nov 26, 2021 | $18.45 | $19.18 | $18.16 | $19.07 | 2 026 369 |
| Nov 24, 2021 | $19.40 | $19.84 | $19.22 | $19.67 | 1 601 696 |
| Nov 23, 2021 | $19.15 | $19.95 | $18.85 | $19.76 | 4 341 631 |
| Nov 22, 2021 | $18.84 | $19.84 | $18.74 | $19.18 | 7 270 258 |
| Nov 19, 2021 | $19.10 | $19.15 | $18.50 | $18.81 | 4 020 322 |
| Nov 18, 2021 | $20.10 | $20.40 | $19.23 | $19.35 | 2 197 850 |
| Nov 17, 2021 | $19.55 | $20.26 | $19.44 | $20.16 | 1 491 814 |
| Nov 16, 2021 | $19.92 | $19.92 | $19.44 | $19.64 | 1 738 141 |
| Nov 15, 2021 | $20.48 | $20.60 | $19.74 | $19.79 | 2 646 159 |
| Nov 12, 2021 | $20.56 | $20.85 | $19.99 | $20.22 | 1 779 283 |
| Nov 11, 2021 | $21.17 | $21.17 | $20.54 | $20.61 | 1 461 824 |
| Nov 10, 2021 | $21.64 | $21.79 | $20.86 | $20.96 | 1 656 016 |
| Nov 09, 2021 | $21.51 | $21.96 | $21.09 | $21.95 | 2 028 199 |
| Nov 08, 2021 | $22.06 | $22.19 | $21.54 | $21.56 | 4 430 198 |
| Nov 05, 2021 | $21.31 | $22.13 | $21.27 | $22.05 | 3 963 839 |
| Nov 04, 2021 | $21.28 | $21.81 | $20.45 | $20.74 | 7 158 362 |
