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 |
2020-08-27 | $12.66 | $13.08 | $12.64 | $12.98 | 2 065 567 |
2020-08-26 | $12.60 | $12.78 | $12.46 | $12.60 | 1 281 229 |
2020-08-25 | $12.60 | $12.82 | $12.31 | $12.65 | 1 066 943 |
2020-08-24 | $12.36 | $12.62 | $11.98 | $12.43 | 1 269 015 |
2020-08-21 | $12.31 | $12.49 | $12.11 | $12.24 | 1 534 216 |
2020-08-20 | $12.04 | $12.56 | $12.01 | $12.34 | 1 086 168 |
2020-08-19 | $12.40 | $12.62 | $12.25 | $12.27 | 1 056 707 |
2020-08-18 | $12.44 | $12.55 | $12.22 | $12.43 | 1 592 745 |
2020-08-17 | $12.96 | $12.96 | $12.37 | $12.53 | 1 735 854 |
2020-08-14 | $12.71 | $13.06 | $12.59 | $12.97 | 1 797 548 |
2020-08-13 | $12.34 | $12.86 | $12.30 | $12.81 | 2 824 700 |
2020-08-12 | $12.66 | $12.74 | $12.25 | $12.42 | 1 711 653 |
2020-08-11 | $12.64 | $12.94 | $12.27 | $12.39 | 2 595 236 |
2020-08-10 | $12.10 | $12.48 | $11.98 | $12.25 | 2 231 047 |
2020-08-07 | $11.50 | $12.03 | $11.44 | $11.99 | 2 283 639 |
2020-08-06 | $11.38 | $12.03 | $11.33 | $11.57 | 2 669 217 |
2020-08-05 | $11.42 | $11.60 | $11.22 | $11.45 | 1 876 570 |
2020-08-04 | $10.82 | $11.45 | $10.77 | $11.34 | 2 444 122 |
2020-08-03 | $11.45 | $11.45 | $10.34 | $10.91 | 4 288 360 |
2020-07-31 | $11.65 | $11.69 | $11.37 | $11.52 | 2 337 852 |
2020-07-30 | $11.63 | $11.85 | $11.53 | $11.77 | 2 330 597 |
2020-07-29 | $11.70 | $12.06 | $11.70 | $11.92 | 2 028 261 |
2020-07-28 | $11.50 | $11.87 | $11.39 | $11.62 | 1 986 456 |
2020-07-27 | $11.97 | $12.19 | $11.30 | $11.57 | 5 051 573 |
2020-07-24 | $11.15 | $11.81 | $10.56 | $11.56 | 8 293 987 |