NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$28.64
+0.89 (+3.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.66 | $30.12 | Wednesday, 27th Mar 2024 BLMN stock ended at $28.64. This is 3.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.53% from a day low at $27.77 to a day high of $28.75. |
90 days | $24.33 | $30.12 | |
52 weeks | $22.03 | $30.12 |
Historical Bloomin' Brands, Inc. prices
Date | Open | High | Low | Close | Volume |
2021-02-26 | $24.97 | $25.40 | $24.21 | $24.84 | 2 248 562 |
2021-02-25 | $26.52 | $26.66 | $24.31 | $25.04 | 2 624 857 |
2021-02-24 | $25.49 | $26.65 | $25.49 | $26.51 | 4 197 531 |
2021-02-23 | $25.86 | $26.44 | $25.05 | $25.54 | 2 582 277 |
2021-02-22 | $24.68 | $26.74 | $24.67 | $26.00 | 3 954 001 |
2021-02-19 | $24.74 | $25.84 | $24.58 | $24.83 | 4 882 034 |
2021-02-18 | $21.83 | $24.60 | $21.70 | $24.15 | 4 862 593 |
2021-02-17 | $22.66 | $22.70 | $21.78 | $22.47 | 2 702 102 |
2021-02-16 | $22.83 | $23.10 | $22.31 | $22.66 | 1 766 437 |
2021-02-12 | $23.16 | $23.36 | $22.61 | $22.77 | 1 027 187 |
2021-02-11 | $23.75 | $23.90 | $23.15 | $23.41 | 1 631 516 |
2021-02-10 | $23.51 | $23.97 | $23.30 | $23.64 | 1 227 898 |
2021-02-09 | $23.01 | $23.67 | $22.90 | $23.41 | 876 971 |
2021-02-08 | $23.49 | $23.49 | $22.99 | $23.25 | 1 601 403 |
2021-02-05 | $23.00 | $23.78 | $22.88 | $23.34 | 2 258 168 |
2021-02-04 | $22.30 | $22.82 | $22.18 | $22.73 | 3 453 626 |
2021-02-03 | $22.00 | $22.57 | $21.91 | $22.16 | 2 698 748 |
2021-02-02 | $21.98 | $22.22 | $21.62 | $21.98 | 1 654 313 |
2021-02-01 | $21.22 | $21.83 | $21.09 | $21.51 | 1 648 623 |
2021-01-29 | $20.99 | $21.46 | $20.74 | $21.07 | 1 857 755 |
2021-01-28 | $20.25 | $21.39 | $20.10 | $21.05 | 2 410 866 |
2021-01-27 | $20.83 | $21.60 | $19.69 | $20.02 | 3 359 528 |
2021-01-26 | $22.47 | $22.50 | $21.12 | $21.29 | 1 446 704 |
2021-01-25 | $22.17 | $22.89 | $21.80 | $22.03 | 1 265 855 |
2021-01-22 | $22.39 | $22.44 | $21.78 | $22.15 | 1 436 686 |