NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.93
-0.0600 (-0.222%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Friday, 26th Apr 2024 BLMN stock ended at $26.93. This is 0.222% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $26.70 to a day high of $27.29. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $20.90 | $21.34 | $20.82 | $21.17 | 1 704 930 |
| Jan 13, 2021 | $20.72 | $21.16 | $20.49 | $20.68 | 1 585 425 |
| Jan 12, 2021 | $20.72 | $21.01 | $20.33 | $20.96 | 1 546 229 |
| Jan 11, 2021 | $20.15 | $20.69 | $20.12 | $20.51 | 2 706 245 |
| Jan 08, 2021 | $20.70 | $21.05 | $20.37 | $20.68 | 1 572 726 |
| Jan 07, 2021 | $20.35 | $20.82 | $20.26 | $20.57 | 2 356 481 |
| Jan 06, 2021 | $19.09 | $20.47 | $19.09 | $20.28 | 3 458 081 |
| Jan 05, 2021 | $18.36 | $19.27 | $18.35 | $19.04 | 2 212 823 |
| Jan 04, 2021 | $19.43 | $19.46 | $17.95 | $18.34 | 3 478 886 |
| Dec 31, 2020 | $18.76 | $20.00 | $18.58 | $19.42 | 2 971 233 |
| Dec 30, 2020 | $18.80 | $19.10 | $18.63 | $18.83 | 1 460 656 |
| Dec 29, 2020 | $18.85 | $18.93 | $18.39 | $18.81 | 1 311 407 |
| Dec 28, 2020 | $19.20 | $19.20 | $18.71 | $18.86 | 1 149 726 |
| Dec 24, 2020 | $18.95 | $19.21 | $18.68 | $18.95 | 455 481 |
| Dec 23, 2020 | $18.89 | $19.20 | $18.75 | $18.91 | 1 100 143 |
| Dec 22, 2020 | $18.66 | $18.91 | $18.51 | $18.72 | 911 370 |
| Dec 21, 2020 | $18.03 | $18.68 | $17.83 | $18.66 | 1 515 514 |
| Dec 18, 2020 | $18.70 | $19.30 | $18.59 | $18.61 | 3 100 441 |
| Dec 17, 2020 | $18.61 | $18.92 | $18.50 | $18.73 | 950 115 |
| Dec 16, 2020 | $18.45 | $18.97 | $18.15 | $18.70 | 2 003 158 |
| Dec 15, 2020 | $18.18 | $18.80 | $18.18 | $18.79 | 1 953 255 |
| Dec 14, 2020 | $18.28 | $18.59 | $17.89 | $18.14 | 2 423 520 |
| Dec 11, 2020 | $18.21 | $18.40 | $17.78 | $17.84 | 1 210 334 |
| Dec 10, 2020 | $17.69 | $18.28 | $17.64 | $18.24 | 1 203 571 |
| Dec 09, 2020 | $17.80 | $18.03 | $17.63 | $17.89 | 1 092 808 |
