NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.05
+0.0600 (+0.261%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.81 | $27.39 | Friday, 10th May 2024 BLMN stock ended at $23.05. This is 0.261% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.28% from a day low at $22.81 to a day high of $23.33. |
| 90 days | $22.81 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $6.81 | $7.55 | $6.78 | $7.14 | 2 133 056 |
| Mar 30, 2020 | $6.75 | $6.83 | $6.18 | $6.78 | 2 031 150 |
| Mar 27, 2020 | $7.30 | $7.42 | $6.15 | $6.66 | 3 372 074 |
| Mar 26, 2020 | $7.85 | $8.29 | $7.11 | $7.84 | 3 448 747 |
| Mar 25, 2020 | $7.51 | $9.14 | $7.32 | $7.72 | 7 360 374 |
| Mar 24, 2020 | $6.24 | $7.79 | $6.21 | $7.13 | 5 017 263 |
| Mar 23, 2020 | $5.47 | $5.74 | $4.65 | $5.50 | 4 393 507 |
| Mar 20, 2020 | $6.31 | $6.44 | $4.76 | $4.83 | 4 577 486 |
| Mar 19, 2020 | $5.53 | $6.81 | $4.90 | $5.90 | 4 145 867 |
| Mar 18, 2020 | $5.68 | $5.98 | $5.00 | $5.54 | 3 263 970 |
| Mar 17, 2020 | $7.95 | $7.95 | $4.54 | $6.24 | 6 074 509 |
| Mar 16, 2020 | $9.34 | $9.50 | $7.32 | $7.49 | 2 752 043 |
| Mar 13, 2020 | $10.53 | $10.97 | $9.11 | $10.79 | 2 401 250 |
| Mar 12, 2020 | $10.63 | $10.63 | $9.12 | $9.81 | 2 591 498 |
| Mar 11, 2020 | $13.34 | $13.34 | $11.49 | $11.75 | 2 384 939 |
