NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.99
-0.0400 (-0.148%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Thursday, 25th Apr 2024 BLMN stock ended at $26.99. This is 0.148% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $26.51 to a day high of $27.17. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $24.74 | $25.84 | $24.58 | $24.83 | 4 882 034 |
| Feb 18, 2021 | $21.83 | $24.60 | $21.70 | $24.15 | 4 862 593 |
| Feb 17, 2021 | $22.66 | $22.70 | $21.78 | $22.47 | 2 702 102 |
| Feb 16, 2021 | $22.83 | $23.10 | $22.31 | $22.66 | 1 766 437 |
| Feb 12, 2021 | $23.16 | $23.36 | $22.61 | $22.77 | 1 027 187 |
| Feb 11, 2021 | $23.75 | $23.90 | $23.15 | $23.41 | 1 631 516 |
| Feb 10, 2021 | $23.51 | $23.97 | $23.30 | $23.64 | 1 227 898 |
| Feb 09, 2021 | $23.01 | $23.67 | $22.90 | $23.41 | 876 971 |
| Feb 08, 2021 | $23.49 | $23.49 | $22.99 | $23.25 | 1 601 403 |
| Feb 05, 2021 | $23.00 | $23.78 | $22.88 | $23.34 | 2 258 168 |
| Feb 04, 2021 | $22.30 | $22.82 | $22.18 | $22.73 | 3 453 626 |
| Feb 03, 2021 | $22.00 | $22.57 | $21.91 | $22.16 | 2 698 748 |
| Feb 02, 2021 | $21.98 | $22.22 | $21.62 | $21.98 | 1 654 313 |
| Feb 01, 2021 | $21.22 | $21.83 | $21.09 | $21.51 | 1 648 623 |
| Jan 29, 2021 | $20.99 | $21.46 | $20.74 | $21.07 | 1 857 755 |
| Jan 28, 2021 | $20.25 | $21.39 | $20.10 | $21.05 | 2 410 866 |
| Jan 27, 2021 | $20.83 | $21.60 | $19.69 | $20.02 | 3 359 528 |
| Jan 26, 2021 | $22.47 | $22.50 | $21.12 | $21.29 | 1 446 704 |
| Jan 25, 2021 | $22.17 | $22.89 | $21.80 | $22.03 | 1 265 855 |
| Jan 22, 2021 | $22.39 | $22.44 | $21.78 | $22.15 | 1 436 686 |
| Jan 21, 2021 | $22.32 | $22.45 | $22.06 | $22.30 | 1 744 509 |
| Jan 20, 2021 | $22.08 | $22.93 | $22.04 | $22.53 | 2 462 709 |
| Jan 19, 2021 | $21.57 | $22.28 | $21.35 | $22.04 | 2 824 964 |
| Jan 15, 2021 | $20.81 | $21.56 | $20.76 | $21.46 | 1 916 747 |
| Jan 14, 2021 | $20.90 | $21.34 | $20.82 | $21.17 | 1 704 930 |
