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 |
| Feb 12, 2024 | $27.25 | $27.88 | $27.21 | $27.49 | 739 586 |
| Feb 09, 2024 | $27.37 | $27.48 | $26.99 | $27.17 | 724 723 |
| Feb 08, 2024 | $26.92 | $27.37 | $26.76 | $27.35 | 807 404 |
| Feb 07, 2024 | $26.75 | $26.90 | $26.38 | $26.76 | 760 986 |
| Feb 06, 2024 | $26.45 | $27.06 | $26.29 | $26.61 | 1 037 897 |
| Feb 05, 2024 | $26.97 | $26.97 | $26.47 | $26.47 | 862 655 |
| Feb 02, 2024 | $27.19 | $27.62 | $26.74 | $27.31 | 892 108 |
| Feb 01, 2024 | $26.79 | $27.46 | $26.79 | $27.41 | 962 153 |
| Jan 31, 2024 | $27.15 | $27.47 | $26.62 | $26.62 | 1 040 453 |
| Jan 30, 2024 | $27.13 | $27.39 | $26.94 | $27.07 | 1 109 475 |
| Jan 29, 2024 | $26.29 | $27.22 | $26.17 | $27.16 | 1 062 320 |
| Jan 26, 2024 | $26.58 | $26.63 | $26.12 | $26.20 | 1 162 009 |
| Jan 25, 2024 | $26.20 | $26.34 | $25.82 | $26.33 | 734 917 |
| Jan 24, 2024 | $26.27 | $26.27 | $25.66 | $25.80 | 719 442 |
| Jan 23, 2024 | $26.05 | $26.30 | $25.89 | $25.91 | 1 332 197 |
| Jan 22, 2024 | $25.63 | $26.44 | $25.57 | $26.32 | 1 665 579 |
| Jan 19, 2024 | $25.41 | $25.60 | $25.11 | $25.36 | 974 917 |
| Jan 18, 2024 | $25.10 | $25.35 | $24.75 | $25.32 | 1 364 073 |
| Jan 17, 2024 | $24.65 | $25.00 | $24.64 | $24.88 | 1 382 694 |
| Jan 16, 2024 | $24.66 | $24.97 | $24.33 | $24.83 | 1 265 462 |
| Jan 12, 2024 | $25.46 | $25.47 | $24.69 | $24.79 | 1 037 627 |
| Jan 11, 2024 | $26.26 | $26.35 | $25.11 | $25.38 | 1 720 057 |
| Jan 10, 2024 | $26.53 | $26.69 | $26.32 | $26.46 | 709 653 |
| Jan 09, 2024 | $26.44 | $26.78 | $26.39 | $26.59 | 843 884 |
| Jan 08, 2024 | $26.55 | $26.92 | $26.49 | $26.79 | 994 651 |
