NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.04
+0.0100 (+0.0370%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Friday, 19th Apr 2024 BLMN stock ended at $27.04. This is 0.0370% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $26.79 to a day high of $27.27. |
| 90 days | $25.57 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $27.93 | $28.12 | $27.13 | $27.31 | 1 472 412 |
| 2023-12-29 | $28.36 | $28.52 | $28.02 | $28.15 | 1 019 576 |
| 2023-12-28 | $28.63 | $28.75 | $28.15 | $28.35 | 939 613 |
| 2023-12-27 | $28.18 | $28.67 | $28.09 | $28.63 | 978 273 |
| 2023-12-26 | $27.25 | $28.08 | $27.16 | $28.01 | 999 372 |
| 2023-12-22 | $26.87 | $27.28 | $26.76 | $27.15 | 783 463 |
| 2023-12-21 | $27.03 | $27.19 | $26.40 | $26.79 | 888 088 |
| 2023-12-20 | $26.69 | $27.28 | $26.56 | $26.68 | 1 067 186 |
| 2023-12-19 | $26.52 | $26.70 | $26.44 | $26.66 | 869 025 |
| 2023-12-18 | $26.30 | $26.40 | $25.88 | $26.28 | 4 423 338 |
| 2023-12-15 | $26.62 | $26.62 | $25.98 | $26.17 | 1 673 344 |
| 2023-12-14 | $26.55 | $26.95 | $26.32 | $26.50 | 2 133 646 |
| 2023-12-13 | $25.17 | $26.22 | $25.12 | $26.18 | 1 189 872 |
| 2023-12-12 | $25.25 | $25.42 | $25.09 | $25.25 | 764 686 |
| 2023-12-11 | $24.60 | $25.35 | $24.58 | $25.29 | 1 031 097 |
| 2023-12-08 | $24.74 | $24.99 | $24.50 | $24.56 | 644 731 |
| 2023-12-07 | $24.28 | $24.77 | $23.98 | $24.76 | 1 118 246 |
| 2023-12-06 | $24.05 | $24.59 | $24.02 | $24.34 | 1 097 583 |
| 2023-12-05 | $24.22 | $24.32 | $23.69 | $23.77 | 890 477 |
| 2023-12-04 | $24.04 | $24.78 | $24.03 | $24.35 | 862 035 |
| 2023-12-01 | $23.34 | $24.24 | $23.34 | $24.06 | 986 584 |
| 2023-11-30 | $23.22 | $23.43 | $22.93 | $23.34 | 1 139 228 |
| 2023-11-29 | $23.90 | $24.02 | $23.18 | $23.20 | 679 373 |
| 2023-11-28 | $23.74 | $23.84 | $23.54 | $23.66 | 622 494 |
| 2023-11-27 | $23.91 | $23.96 | $23.66 | $23.78 | 1 086 571 |
