NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.03
+0.120 (+0.446%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Thursday, 18th Apr 2024 BLMN stock ended at $27.03. This is 0.446% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $26.81 to a day high of $27.24. |
| 90 days | $25.11 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $25.25 | $25.55 | $25.05 | $25.36 | 1 046 642 |
| 2021-09-15 | $24.50 | $25.15 | $24.05 | $25.12 | 1 039 171 |
| 2021-09-14 | $25.02 | $25.23 | $24.41 | $24.63 | 1 371 798 |
| 2021-09-13 | $25.05 | $25.30 | $24.26 | $25.08 | 2 341 839 |
| 2021-09-10 | $25.77 | $26.24 | $24.89 | $24.91 | 1 221 251 |
| 2021-09-09 | $25.10 | $25.93 | $24.89 | $25.70 | 1 192 338 |
| 2021-09-08 | $25.52 | $25.68 | $25.11 | $25.19 | 1 026 128 |
| 2021-09-07 | $25.83 | $26.08 | $25.48 | $25.50 | 1 008 804 |
| 2021-09-03 | $26.36 | $26.60 | $25.79 | $25.99 | 822 450 |
| 2021-09-02 | $26.83 | $27.00 | $26.46 | $26.51 | 897 751 |
| 2021-09-01 | $26.99 | $27.20 | $26.42 | $26.72 | 3 430 129 |
| 2021-08-31 | $26.94 | $27.11 | $26.28 | $26.79 | 2 095 563 |
| 2021-08-30 | $27.53 | $27.57 | $26.75 | $26.86 | 1 881 746 |
| 2021-08-27 | $26.48 | $27.70 | $26.48 | $27.66 | 1 789 042 |
| 2021-08-26 | $26.16 | $26.82 | $25.89 | $26.34 | 848 164 |
| 2021-08-25 | $25.97 | $26.78 | $25.75 | $26.33 | 1 392 371 |
| 2021-08-24 | $25.01 | $26.03 | $25.01 | $25.80 | 1 745 254 |
| 2021-08-23 | $24.54 | $25.15 | $24.23 | $24.88 | 2 287 774 |
| 2021-08-20 | $23.88 | $24.63 | $23.67 | $24.33 | 1 575 270 |
| 2021-08-19 | $24.65 | $24.86 | $23.48 | $24.01 | 2 503 255 |
| 2021-08-18 | $25.16 | $25.71 | $24.77 | $25.02 | 923 706 |
| 2021-08-17 | $25.91 | $26.07 | $24.70 | $25.19 | 1 651 844 |
| 2021-08-16 | $26.58 | $26.65 | $26.04 | $26.23 | 1 408 531 |
| 2021-08-13 | $26.54 | $26.96 | $26.35 | $26.71 | 1 247 081 |
| 2021-08-12 | $26.15 | $26.55 | $25.62 | $26.45 | 1 291 331 |
