NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.30
+0.485 (+1.81%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Tuesday, 23rd Apr 2024 BLMN stock ended at $27.30. This is 1.81% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.60% from a day low at $26.90 to a day high of $27.33. |
| 90 days | $25.66 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $28.22 | $28.31 | $27.61 | $28.10 | 1 456 288 |
| Jun 03, 2021 | $28.51 | $28.53 | $27.35 | $28.16 | 3 226 786 |
| Jun 02, 2021 | $29.30 | $29.58 | $28.66 | $28.85 | 4 797 696 |
| Jun 01, 2021 | $29.56 | $29.71 | $28.77 | $29.19 | 1 567 983 |
| May 28, 2021 | $29.41 | $29.77 | $28.84 | $29.55 | 1 455 119 |
| May 27, 2021 | $29.46 | $29.71 | $28.76 | $29.29 | 1 384 643 |
| May 26, 2021 | $28.26 | $29.28 | $28.21 | $29.27 | 1 035 599 |
| May 25, 2021 | $28.99 | $29.37 | $28.17 | $28.24 | 1 500 123 |
| May 24, 2021 | $28.84 | $29.02 | $28.45 | $28.78 | 1 094 851 |
| May 21, 2021 | $29.09 | $29.24 | $28.17 | $28.57 | 2 833 706 |
| May 20, 2021 | $28.02 | $28.25 | $27.15 | $28.18 | 1 590 405 |
| May 19, 2021 | $27.52 | $28.51 | $27.18 | $28.15 | 1 820 087 |
| May 18, 2021 | $29.06 | $29.23 | $28.34 | $28.38 | 3 063 632 |
| May 17, 2021 | $28.72 | $29.12 | $28.13 | $28.97 | 2 541 894 |
| May 14, 2021 | $28.91 | $29.42 | $28.66 | $29.22 | 936 625 |
| May 13, 2021 | $27.42 | $28.87 | $27.42 | $28.72 | 2 343 975 |
| May 12, 2021 | $29.10 | $29.27 | $27.18 | $27.36 | 2 153 355 |
| May 11, 2021 | $29.54 | $29.74 | $27.99 | $29.45 | 3 211 619 |
| May 10, 2021 | $30.31 | $30.75 | $29.82 | $29.84 | 2 084 622 |
| May 07, 2021 | $29.97 | $30.61 | $29.65 | $30.25 | 1 907 345 |
| May 06, 2021 | $30.23 | $30.66 | $28.94 | $29.59 | 2 413 688 |
| May 05, 2021 | $30.95 | $31.08 | $29.70 | $30.23 | 1 271 822 |
| May 04, 2021 | $30.61 | $30.93 | $30.28 | $30.87 | 1 110 744 |
| May 03, 2021 | $31.92 | $31.95 | $30.54 | $30.67 | 1 770 147 |
| Apr 30, 2021 | $31.52 | $32.81 | $31.19 | $31.60 | 2 785 737 |
