NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.03
-0.265 (-0.97%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Wednesday, 24th Apr 2024 BLMN stock ended at $27.03. This is 0.97% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.68% from a day low at $26.86 to a day high of $27.31. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $25.91 | $26.07 | $24.70 | $25.19 | 1 651 844 |
| Aug 16, 2021 | $26.58 | $26.65 | $26.04 | $26.23 | 1 408 531 |
| Aug 13, 2021 | $26.54 | $26.96 | $26.35 | $26.71 | 1 247 081 |
| Aug 12, 2021 | $26.15 | $26.55 | $25.62 | $26.45 | 1 291 331 |
| Aug 11, 2021 | $25.99 | $26.42 | $25.49 | $26.26 | 1 094 580 |
| Aug 10, 2021 | $24.97 | $25.92 | $24.86 | $25.72 | 1 373 812 |
| Aug 09, 2021 | $25.59 | $25.63 | $24.85 | $24.98 | 1 500 402 |
| Aug 06, 2021 | $26.28 | $26.51 | $25.69 | $25.84 | 819 846 |
| Aug 05, 2021 | $25.52 | $26.11 | $25.34 | $25.91 | 1 503 019 |
| Aug 04, 2021 | $25.22 | $25.86 | $24.92 | $25.56 | 1 421 539 |
| Aug 03, 2021 | $26.10 | $26.10 | $24.35 | $25.43 | 2 392 661 |
| Aug 02, 2021 | $26.05 | $26.90 | $25.38 | $25.46 | 2 302 071 |
| Jul 30, 2021 | $25.31 | $26.49 | $24.26 | $25.13 | 2 979 791 |
| Jul 29, 2021 | $25.03 | $25.82 | $24.91 | $25.19 | 1 461 845 |
| Jul 28, 2021 | $26.79 | $26.86 | $24.93 | $24.94 | 2 367 168 |
| Jul 27, 2021 | $26.57 | $26.72 | $26.05 | $26.69 | 1 178 067 |
| Jul 26, 2021 | $25.88 | $26.74 | $25.80 | $26.66 | 1 446 550 |
| Jul 23, 2021 | $26.01 | $26.13 | $25.26 | $25.78 | 981 210 |
| Jul 22, 2021 | $26.14 | $26.21 | $25.30 | $25.64 | 1 617 877 |
| Jul 21, 2021 | $25.40 | $26.54 | $25.38 | $26.12 | 1 530 354 |
| Jul 20, 2021 | $23.94 | $25.54 | $23.85 | $25.11 | 1 560 072 |
| Jul 19, 2021 | $25.13 | $25.13 | $23.64 | $23.96 | 2 584 666 |
| Jul 16, 2021 | $26.70 | $26.96 | $25.68 | $25.76 | 1 181 866 |
| Jul 15, 2021 | $27.36 | $27.39 | $25.74 | $26.44 | 1 755 191 |
| Jul 14, 2021 | $28.02 | $28.65 | $27.45 | $27.49 | 1 139 867 |
