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 |
| Jun 11, 2020 | $10.76 | $11.58 | $10.62 | $10.74 | 5 613 442 |
| Jun 10, 2020 | $13.14 | $13.14 | $11.67 | $12.17 | 5 001 837 |
| Jun 09, 2020 | $13.68 | $13.95 | $12.64 | $13.00 | 3 503 114 |
| Jun 08, 2020 | $14.35 | $15.48 | $13.76 | $14.30 | 7 702 537 |
| Jun 05, 2020 | $14.64 | $14.71 | $13.45 | $13.72 | 6 747 535 |
| Jun 04, 2020 | $12.44 | $13.40 | $12.08 | $13.27 | 7 400 140 |
| Jun 03, 2020 | $11.86 | $12.50 | $11.79 | $12.33 | 3 841 608 |
| Jun 02, 2020 | $11.60 | $11.67 | $11.18 | $11.47 | 3 356 047 |
| Jun 01, 2020 | $11.39 | $11.75 | $11.09 | $11.52 | 3 125 596 |
| May 29, 2020 | $11.40 | $11.74 | $11.04 | $11.41 | 5 253 783 |
| May 28, 2020 | $12.43 | $12.45 | $11.24 | $11.40 | 4 166 874 |
| May 27, 2020 | $11.42 | $12.20 | $10.83 | $12.12 | 5 151 004 |
| May 26, 2020 | $11.51 | $11.59 | $10.93 | $11.06 | 4 411 490 |
| May 22, 2020 | $11.43 | $11.45 | $10.77 | $10.83 | 2 581 874 |
| May 21, 2020 | $11.07 | $11.51 | $10.97 | $11.35 | 2 775 145 |
| May 20, 2020 | $11.22 | $11.56 | $10.91 | $11.07 | 3 882 212 |
| May 19, 2020 | $10.55 | $11.43 | $9.95 | $10.91 | 4 652 085 |
| May 18, 2020 | $10.67 | $10.98 | $10.33 | $10.65 | 4 471 595 |
| May 15, 2020 | $9.32 | $10.14 | $9.19 | $9.99 | 4 639 829 |
| May 14, 2020 | $8.65 | $9.40 | $8.37 | $9.35 | 5 015 850 |
| May 13, 2020 | $10.40 | $10.56 | $9.01 | $9.17 | 4 628 205 |
| May 12, 2020 | $11.65 | $11.76 | $10.19 | $10.26 | 5 075 721 |
| May 11, 2020 | $11.13 | $11.97 | $10.87 | $11.41 | 4 457 119 |
| May 08, 2020 | $10.30 | $11.47 | $9.82 | $11.20 | 7 182 566 |
| May 07, 2020 | $9.63 | $9.91 | $9.46 | $9.88 | 5 105 047 |
