NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.89
-0.0700 (-0.292%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BLMN stock ended at $23.89. This is 0.292% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.73% from a day low at $23.43 to a day high of $24.07. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 29, 2021 | $30.01 | $32.45 | $29.63 | $31.38 | 6 184 524 |
| Apr 28, 2021 | $28.70 | $29.24 | $28.51 | $28.81 | 1 655 781 |
| Apr 27, 2021 | $28.33 | $29.01 | $28.07 | $28.71 | 2 060 965 |
| Apr 26, 2021 | $28.33 | $28.68 | $27.49 | $27.91 | 1 068 677 |
| Apr 23, 2021 | $28.63 | $28.63 | $27.75 | $28.19 | 1 668 804 |
| Apr 22, 2021 | $28.06 | $28.93 | $28.06 | $28.63 | 1 405 955 |
| Apr 21, 2021 | $27.90 | $28.32 | $27.52 | $27.81 | 1 359 000 |
| Apr 20, 2021 | $28.36 | $28.60 | $27.25 | $27.92 | 1 266 564 |
| Apr 19, 2021 | $27.94 | $28.73 | $27.93 | $28.52 | 1 097 115 |
| Apr 16, 2021 | $28.50 | $28.74 | $28.11 | $28.16 | 856 755 |
| Apr 15, 2021 | $27.69 | $28.07 | $27.26 | $27.97 | 933 962 |
| Apr 14, 2021 | $27.05 | $28.31 | $27.05 | $27.70 | 1 230 391 |
| Apr 13, 2021 | $27.74 | $27.88 | $26.58 | $26.97 | 1 930 234 |
| Apr 12, 2021 | $28.24 | $28.76 | $27.64 | $28.03 | 1 258 157 |
