NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$28.68
+0.0400 (+0.140%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.66 | $30.12 | Thursday, 28th Mar 2024 BLMN stock ended at $28.68. This is 0.140% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.49% from a day low at $28.56 to a day high of $28.98. |
90 days | $24.33 | $30.12 | |
52 weeks | $22.03 | $30.12 |
Historical Bloomin' Brands, Inc. prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $16.30 | $16.72 | $15.99 | $16.40 | 1 592 699 |
2020-10-02 | $15.13 | $16.25 | $15.00 | $16.15 | 1 993 977 |
2020-10-01 | $15.40 | $15.82 | $15.24 | $15.79 | 1 550 481 |
2020-09-30 | $15.29 | $15.65 | $15.16 | $15.27 | 2 200 328 |
2020-09-29 | $15.54 | $15.60 | $14.56 | $15.13 | 3 345 688 |
2020-09-28 | $15.57 | $15.79 | $15.27 | $15.66 | 2 605 545 |
2020-09-25 | $14.82 | $15.53 | $14.53 | $15.26 | 2 970 080 |
2020-09-24 | $14.08 | $15.06 | $14.06 | $14.82 | 3 019 269 |
2020-09-23 | $14.86 | $15.00 | $14.15 | $14.18 | 1 949 712 |
2020-09-22 | $14.60 | $14.90 | $14.34 | $14.73 | 1 389 435 |
2020-09-21 | $14.60 | $14.60 | $13.90 | $14.56 | 2 516 301 |
2020-09-18 | $15.61 | $16.22 | $15.03 | $15.09 | 4 332 577 |
2020-09-17 | $16.18 | $16.30 | $15.37 | $15.68 | 2 456 290 |
2020-09-16 | $16.82 | $16.88 | $16.27 | $16.42 | 2 517 459 |
2020-09-15 | $16.83 | $17.37 | $16.48 | $16.76 | 4 616 270 |
2020-09-14 | $16.30 | $17.43 | $16.23 | $16.86 | 3 162 400 |
2020-09-11 | $16.58 | $16.73 | $15.98 | $16.29 | 4 343 085 |
2020-09-10 | $16.86 | $17.17 | $16.53 | $16.58 | 2 612 001 |
2020-09-09 | $16.72 | $16.76 | $16.10 | $16.71 | 2 473 834 |
2020-09-08 | $16.80 | $17.26 | $16.51 | $16.66 | 4 009 130 |
2020-09-04 | $16.67 | $17.72 | $16.53 | $16.90 | 5 525 610 |
2020-09-03 | $16.40 | $16.80 | $15.72 | $16.30 | 3 660 566 |
2020-09-02 | $16.28 | $16.64 | $15.74 | $16.32 | 2 974 753 |
2020-09-01 | $15.25 | $16.25 | $15.05 | $16.10 | 6 801 493 |
2020-08-31 | $14.04 | $14.47 | $13.59 | $14.34 | 3 624 715 |