NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.93
-0.0600 (-0.222%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Friday, 26th Apr 2024 BLMN stock ended at $26.93. This is 0.222% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $26.70 to a day high of $27.29. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 13, 2021 | $27.85 | $28.08 | $27.54 | $27.90 | 1 047 362 |
| Jul 12, 2021 | $27.11 | $28.18 | $27.11 | $28.08 | 1 241 585 |
| Jul 09, 2021 | $26.29 | $27.20 | $26.08 | $27.15 | 1 663 757 |
| Jul 08, 2021 | $25.57 | $26.56 | $25.30 | $25.91 | 1 152 178 |
| Jul 07, 2021 | $26.64 | $26.82 | $25.96 | $26.29 | 1 256 455 |
| Jul 06, 2021 | $27.36 | $27.36 | $26.38 | $26.92 | 1 230 356 |
| Jul 02, 2021 | $27.21 | $27.29 | $26.89 | $27.21 | 730 827 |
| Jul 01, 2021 | $27.41 | $27.55 | $27.06 | $27.16 | 713 532 |
| Jun 30, 2021 | $26.73 | $27.36 | $26.64 | $27.14 | 2 664 489 |
| Jun 29, 2021 | $27.07 | $27.25 | $26.65 | $26.71 | 973 896 |
| Jun 28, 2021 | $27.36 | $27.36 | $26.37 | $27.14 | 1 721 316 |
| Jun 25, 2021 | $27.38 | $27.62 | $27.10 | $27.23 | 1 716 422 |
| Jun 24, 2021 | $26.48 | $27.38 | $26.48 | $27.34 | 1 672 247 |
| Jun 23, 2021 | $26.25 | $26.61 | $26.01 | $26.19 | 897 298 |
| Jun 22, 2021 | $26.31 | $26.47 | $25.73 | $26.25 | 1 329 973 |
| Jun 21, 2021 | $25.86 | $26.47 | $25.66 | $26.34 | 1 521 944 |
| Jun 18, 2021 | $25.69 | $25.91 | $25.35 | $25.57 | 2 138 623 |
| Jun 17, 2021 | $27.17 | $27.30 | $25.50 | $26.14 | 2 168 400 |
| Jun 16, 2021 | $27.01 | $27.35 | $26.49 | $27.17 | 1 866 530 |
| Jun 15, 2021 | $27.70 | $27.95 | $27.02 | $27.13 | 1 466 462 |
| Jun 14, 2021 | $28.08 | $28.25 | $27.50 | $27.74 | 1 336 829 |
| Jun 11, 2021 | $28.45 | $28.77 | $27.78 | $28.06 | 1 796 940 |
| Jun 10, 2021 | $29.15 | $29.34 | $28.28 | $28.33 | 1 157 232 |
