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 |
| Jul 17, 2020 | $10.57 | $10.68 | $10.32 | $10.46 | 1 552 200 |
| Jul 16, 2020 | $10.56 | $10.75 | $10.39 | $10.51 | 1 680 700 |
| Jul 15, 2020 | $10.20 | $10.95 | $10.02 | $10.90 | 4 133 300 |
| Jul 14, 2020 | $9.60 | $9.94 | $9.48 | $9.70 | 2 508 000 |
| Jul 13, 2020 | $10.29 | $10.39 | $9.67 | $9.72 | 4 101 100 |
| Jul 10, 2020 | $9.56 | $10.26 | $9.42 | $10.09 | 2 651 000 |
| Jul 09, 2020 | $10.10 | $10.17 | $9.38 | $9.69 | 4 256 800 |
| Jul 08, 2020 | $10.07 | $10.28 | $9.80 | $10.19 | 3 503 400 |
| Jul 07, 2020 | $10.30 | $10.56 | $10.08 | $10.14 | 2 804 500 |
| Jul 06, 2020 | $10.40 | $10.55 | $9.98 | $10.43 | 2 612 100 |
| Jul 02, 2020 | $10.89 | $11.00 | $10.01 | $10.18 | 4 068 640 |
| Jul 01, 2020 | $10.80 | $10.92 | $9.91 | $10.70 | 5 527 241 |
| Jun 30, 2020 | $10.38 | $10.76 | $10.09 | $10.66 | 2 696 152 |
| Jun 29, 2020 | $9.70 | $10.67 | $9.57 | $10.60 | 3 548 372 |
| Jun 26, 2020 | $10.00 | $10.16 | $9.36 | $9.52 | 4 418 645 |
| Jun 25, 2020 | $10.02 | $10.66 | $9.97 | $10.09 | 3 674 443 |
| Jun 24, 2020 | $10.63 | $10.63 | $9.88 | $10.32 | 4 255 684 |
| Jun 23, 2020 | $10.44 | $11.24 | $10.37 | $11.00 | 3 789 342 |
| Jun 22, 2020 | $10.82 | $10.89 | $10.18 | $10.26 | 4 654 417 |
| Jun 19, 2020 | $11.83 | $11.95 | $10.85 | $11.00 | 4 959 795 |
| Jun 18, 2020 | $11.22 | $11.77 | $11.02 | $11.72 | 2 770 629 |
| Jun 17, 2020 | $11.92 | $12.00 | $11.42 | $11.48 | 4 308 702 |
| Jun 16, 2020 | $13.00 | $13.12 | $11.88 | $12.07 | 3 063 307 |
| Jun 15, 2020 | $10.89 | $12.47 | $10.75 | $12.12 | 3 541 946 |
| Jun 12, 2020 | $11.65 | $11.77 | $10.80 | $11.70 | 3 166 586 |
