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 |
| Nov 03, 2021 | $20.30 | $22.51 | $20.30 | $21.43 | 9 156 092 |
| Nov 02, 2021 | $20.89 | $21.10 | $19.57 | $20.27 | 9 812 955 |
| Nov 01, 2021 | $21.85 | $22.62 | $21.64 | $22.57 | 3 615 749 |
| Oct 29, 2021 | $21.41 | $22.00 | $21.19 | $21.62 | 2 921 898 |
| Oct 28, 2021 | $21.72 | $21.84 | $21.16 | $21.36 | 2 227 351 |
| Oct 27, 2021 | $21.95 | $22.03 | $21.56 | $21.63 | 1 633 771 |
| Oct 26, 2021 | $22.14 | $22.26 | $21.56 | $21.77 | 1 828 657 |
| Oct 25, 2021 | $22.25 | $22.26 | $21.59 | $22.06 | 2 093 159 |
| Oct 22, 2021 | $22.18 | $22.25 | $21.83 | $22.07 | 1 360 677 |
| Oct 21, 2021 | $22.32 | $22.83 | $22.09 | $22.30 | 1 295 400 |
| Oct 20, 2021 | $22.31 | $23.09 | $22.01 | $22.21 | 2 789 271 |
| Oct 19, 2021 | $23.42 | $23.53 | $22.98 | $23.01 | 866 987 |
| Oct 18, 2021 | $23.46 | $23.53 | $22.82 | $23.45 | 1 252 861 |
| Oct 15, 2021 | $24.64 | $24.75 | $23.43 | $23.46 | 1 194 925 |
| Oct 14, 2021 | $23.39 | $24.25 | $23.32 | $24.09 | 1 178 509 |
| Oct 13, 2021 | $24.02 | $24.02 | $22.75 | $23.27 | 2 286 435 |
| Oct 12, 2021 | $24.10 | $24.33 | $23.72 | $23.84 | 1 197 832 |
| Oct 11, 2021 | $24.01 | $24.58 | $23.75 | $24.13 | 1 425 605 |
| Oct 08, 2021 | $25.03 | $25.03 | $23.85 | $23.97 | 1 614 031 |
| Oct 07, 2021 | $25.00 | $25.36 | $24.54 | $24.91 | 1 152 976 |
| Oct 06, 2021 | $24.82 | $25.17 | $24.30 | $25.16 | 1 582 908 |
| Oct 05, 2021 | $25.82 | $26.11 | $25.10 | $25.19 | 1 463 771 |
| Oct 04, 2021 | $26.47 | $26.78 | $25.82 | $26.01 | 942 339 |
| Oct 01, 2021 | $25.50 | $26.88 | $25.15 | $26.65 | 1 623 969 |
| Sep 30, 2021 | $26.46 | $26.46 | $24.77 | $25.00 | 1 583 408 |
