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 |
| Feb 03, 2020 | $21.25 | $21.30 | $20.36 | $20.40 | 885 730 |
| Jan 31, 2020 | $20.31 | $20.84 | $20.03 | $20.77 | 1 311 075 |
| Jan 30, 2020 | $20.62 | $20.72 | $20.22 | $20.38 | 488 863 |
| Jan 29, 2020 | $20.66 | $21.00 | $20.36 | $20.77 | 519 913 |
| Jan 28, 2020 | $20.83 | $20.98 | $20.38 | $20.66 | 899 624 |
| Jan 27, 2020 | $21.04 | $21.23 | $20.67 | $20.73 | 1 317 893 |
| Jan 24, 2020 | $21.60 | $21.83 | $21.08 | $21.35 | 854 812 |
| Jan 23, 2020 | $21.53 | $21.75 | $21.31 | $21.57 | 1 052 394 |
| Jan 22, 2020 | $21.74 | $21.98 | $21.63 | $21.69 | 930 198 |
| Jan 21, 2020 | $22.07 | $22.09 | $21.39 | $21.61 | 901 199 |
| Jan 17, 2020 | $22.20 | $22.27 | $21.97 | $22.14 | 447 662 |
| Jan 16, 2020 | $21.83 | $22.26 | $21.73 | $22.12 | 613 416 |
| Jan 15, 2020 | $21.60 | $21.99 | $21.60 | $21.80 | 714 297 |
| Jan 14, 2020 | $21.83 | $22.01 | $21.47 | $21.62 | 1 048 697 |
| Jan 13, 2020 | $22.31 | $22.37 | $21.73 | $21.83 | 965 867 |
| Jan 10, 2020 | $22.24 | $22.39 | $22.04 | $22.23 | 704 467 |
| Jan 09, 2020 | $22.26 | $22.51 | $22.06 | $22.25 | 877 150 |
| Jan 08, 2020 | $21.78 | $22.16 | $21.75 | $22.12 | 808 538 |
| Jan 07, 2020 | $22.02 | $22.13 | $21.65 | $21.80 | 911 975 |
| Jan 06, 2020 | $21.67 | $22.19 | $21.60 | $22.15 | 700 721 |
| Jan 03, 2020 | $21.95 | $22.10 | $21.67 | $21.74 | 590 135 |
| Jan 02, 2020 | $22.18 | $22.24 | $21.55 | $22.10 | 671 441 |
| Dec 31, 2019 | $21.97 | $22.31 | $21.97 | $22.07 | 812 032 |
| Dec 30, 2019 | $21.79 | $22.18 | $21.73 | $22.07 | 720 814 |
| Dec 27, 2019 | $21.98 | $22.12 | $21.61 | $21.68 | 586 753 |
