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 |
| Mar 10, 2020 | $14.14 | $14.14 | $12.62 | $13.82 | 2 453 115 |
| Mar 09, 2020 | $14.91 | $15.10 | $13.41 | $13.49 | 1 886 386 |
| Mar 06, 2020 | $16.00 | $16.29 | $15.53 | $15.87 | 2 140 815 |
| Mar 05, 2020 | $17.61 | $17.66 | $16.51 | $16.67 | 1 897 151 |
| Mar 04, 2020 | $18.08 | $18.23 | $17.32 | $18.06 | 1 782 452 |
| Mar 03, 2020 | $18.40 | $18.74 | $17.77 | $17.88 | 1 252 073 |
| Mar 02, 2020 | $18.10 | $18.49 | $17.16 | $18.45 | 1 754 686 |
| Feb 28, 2020 | $17.95 | $18.28 | $17.49 | $17.99 | 1 720 226 |
| Feb 27, 2020 | $18.80 | $19.27 | $17.70 | $18.43 | 2 348 497 |
| Feb 26, 2020 | $21.60 | $21.60 | $19.35 | $19.39 | 1 912 774 |
| Feb 25, 2020 | $22.92 | $23.27 | $21.44 | $21.50 | 1 487 521 |
| Feb 24, 2020 | $23.02 | $23.37 | $22.73 | $22.93 | 1 095 859 |
| Feb 21, 2020 | $23.01 | $23.54 | $22.86 | $23.46 | 973 406 |
| Feb 20, 2020 | $23.12 | $23.27 | $22.37 | $22.95 | 1 445 710 |
| Feb 19, 2020 | $22.59 | $23.65 | $22.35 | $23.05 | 2 247 304 |
| Feb 18, 2020 | $21.01 | $22.50 | $20.82 | $22.31 | 2 117 596 |
| Feb 14, 2020 | $21.19 | $21.65 | $21.12 | $21.54 | 1 185 496 |
| Feb 13, 2020 | $20.95 | $21.46 | $20.80 | $21.23 | 854 017 |
| Feb 12, 2020 | $21.06 | $21.34 | $20.82 | $21.10 | 674 746 |
| Feb 11, 2020 | $20.45 | $21.14 | $20.44 | $21.00 | 572 195 |
| Feb 10, 2020 | $20.31 | $20.43 | $20.08 | $20.41 | 919 953 |
| Feb 07, 2020 | $20.79 | $20.90 | $20.30 | $20.33 | 703 107 |
| Feb 06, 2020 | $20.96 | $21.12 | $20.74 | $20.88 | 596 633 |
| Feb 05, 2020 | $20.69 | $20.98 | $20.56 | $20.93 | 483 407 |
| Feb 04, 2020 | $20.64 | $20.74 | $20.26 | $20.57 | 656 864 |
