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 |
2020-07-24 | $11.15 | $11.81 | $10.56 | $11.56 | 8 293 987 |
2020-07-23 | $10.73 | $10.94 | $10.42 | $10.76 | 3 252 601 |
2020-07-22 | $10.26 | $11.08 | $10.23 | $10.67 | 2 881 500 |
2020-07-21 | $10.39 | $10.70 | $10.27 | $10.42 | 2 361 500 |
2020-07-20 | $10.41 | $10.45 | $9.97 | $10.22 | 1 893 200 |
2020-07-17 | $10.57 | $10.68 | $10.32 | $10.46 | 1 552 200 |
2020-07-16 | $10.56 | $10.75 | $10.39 | $10.51 | 1 680 700 |
2020-07-15 | $10.20 | $10.95 | $10.02 | $10.90 | 4 133 300 |
2020-07-14 | $9.60 | $9.94 | $9.48 | $9.70 | 2 508 000 |
2020-07-13 | $10.29 | $10.39 | $9.67 | $9.72 | 4 101 100 |
2020-07-10 | $9.56 | $10.26 | $9.42 | $10.09 | 2 651 000 |
2020-07-09 | $10.10 | $10.17 | $9.38 | $9.69 | 4 256 800 |
2020-07-08 | $10.07 | $10.28 | $9.80 | $10.19 | 3 503 400 |
2020-07-07 | $10.30 | $10.56 | $10.08 | $10.14 | 2 804 500 |
2020-07-06 | $10.40 | $10.55 | $9.98 | $10.43 | 2 612 100 |
2020-07-02 | $10.89 | $11.00 | $10.01 | $10.18 | 4 068 640 |
2020-07-01 | $10.80 | $10.92 | $9.91 | $10.70 | 5 527 241 |
2020-06-30 | $10.38 | $10.76 | $10.09 | $10.66 | 2 696 152 |
2020-06-29 | $9.70 | $10.67 | $9.57 | $10.60 | 3 548 372 |
2020-06-26 | $10.00 | $10.16 | $9.36 | $9.52 | 4 418 645 |
2020-06-25 | $10.02 | $10.66 | $9.97 | $10.09 | 3 674 443 |
2020-06-24 | $10.63 | $10.63 | $9.88 | $10.32 | 4 255 684 |
2020-06-23 | $10.44 | $11.24 | $10.37 | $11.00 | 3 789 342 |
2020-06-22 | $10.82 | $10.89 | $10.18 | $10.26 | 4 654 417 |
2020-06-19 | $11.83 | $11.95 | $10.85 | $11.00 | 4 959 795 |