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 |
| May 06, 2020 | $9.55 | $10.09 | $9.42 | $9.59 | 7 040 091 |
| May 05, 2020 | $9.66 | $10.04 | $9.01 | $9.51 | 16 091 947 |
| May 04, 2020 | $10.06 | $10.70 | $9.62 | $10.42 | 2 306 337 |
| May 01, 2020 | $11.52 | $11.70 | $10.46 | $10.56 | 2 928 207 |
| Apr 30, 2020 | $13.07 | $13.47 | $12.02 | $12.05 | 3 621 874 |
| Apr 29, 2020 | $12.33 | $13.62 | $12.06 | $13.53 | 5 372 126 |
| Apr 28, 2020 | $11.28 | $11.47 | $10.60 | $11.32 | 3 503 715 |
| Apr 27, 2020 | $9.66 | $10.82 | $9.59 | $10.46 | 3 376 747 |
| Apr 24, 2020 | $9.67 | $9.69 | $9.10 | $9.39 | 1 884 506 |
| Apr 23, 2020 | $9.38 | $9.99 | $9.24 | $9.39 | 2 600 642 |
| Apr 22, 2020 | $8.97 | $9.48 | $8.95 | $9.23 | 3 298 872 |
| Apr 21, 2020 | $8.56 | $9.20 | $8.56 | $8.70 | 2 286 905 |
| Apr 20, 2020 | $8.98 | $9.45 | $8.77 | $8.93 | 3 387 600 |
| Apr 17, 2020 | $9.52 | $9.68 | $8.65 | $9.28 | 4 069 149 |
| Apr 16, 2020 | $8.50 | $8.70 | $8.01 | $8.33 | 2 102 690 |
| Apr 15, 2020 | $8.55 | $8.66 | $8.05 | $8.06 | 2 289 195 |
| Apr 14, 2020 | $9.00 | $9.76 | $8.62 | $9.01 | 2 845 748 |
| Apr 13, 2020 | $9.30 | $9.35 | $8.22 | $8.51 | 2 597 099 |
| Apr 09, 2020 | $8.59 | $9.91 | $8.26 | $9.12 | 5 268 955 |
| Apr 08, 2020 | $7.12 | $7.92 | $6.88 | $7.68 | 2 454 634 |
| Apr 07, 2020 | $8.25 | $8.61 | $6.46 | $6.77 | 4 450 551 |
| Apr 06, 2020 | $6.46 | $6.94 | $6.32 | $6.92 | 2 923 380 |
| Apr 03, 2020 | $6.12 | $6.27 | $5.35 | $5.83 | 2 429 415 |
| Apr 02, 2020 | $6.24 | $6.54 | $5.93 | $6.01 | 1 741 117 |
| Apr 01, 2020 | $6.87 | $6.87 | $6.04 | $6.13 | 2 414 100 |
