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 |
| Dec 01, 2023 | $23.34 | $24.24 | $23.34 | $24.06 | 986 584 |
| Nov 30, 2023 | $23.22 | $23.43 | $22.93 | $23.34 | 1 139 228 |
| Nov 29, 2023 | $23.90 | $24.02 | $23.18 | $23.20 | 679 373 |
| Nov 28, 2023 | $23.74 | $23.84 | $23.54 | $23.66 | 622 494 |
| Nov 27, 2023 | $23.91 | $23.96 | $23.66 | $23.78 | 1 086 571 |
| Nov 24, 2023 | $24.20 | $24.25 | $23.73 | $23.99 | 445 374 |
| Nov 22, 2023 | $24.08 | $24.70 | $23.85 | $24.22 | 1 028 190 |
| Nov 21, 2023 | $23.93 | $24.00 | $23.60 | $23.85 | 594 716 |
| Nov 20, 2023 | $24.20 | $24.25 | $23.73 | $24.05 | 860 063 |
| Nov 17, 2023 | $23.84 | $24.17 | $23.80 | $24.13 | 854 988 |
| Nov 16, 2023 | $24.26 | $24.43 | $23.50 | $23.63 | 840 902 |
| Nov 15, 2023 | $23.73 | $24.53 | $23.71 | $24.29 | 1 208 489 |
| Nov 14, 2023 | $23.23 | $23.70 | $23.03 | $23.66 | 1 472 250 |
| Nov 13, 2023 | $22.45 | $22.74 | $22.03 | $22.62 | 1 513 392 |
| Nov 10, 2023 | $22.42 | $22.75 | $22.25 | $22.74 | 691 003 |
| Nov 09, 2023 | $22.87 | $23.11 | $22.34 | $22.36 | 999 458 |
| Nov 08, 2023 | $23.34 | $23.34 | $22.56 | $22.77 | 1 706 186 |
| Nov 07, 2023 | $23.09 | $23.21 | $22.89 | $23.11 | 1 710 246 |
| Nov 06, 2023 | $23.45 | $23.45 | $22.96 | $23.12 | 1 353 868 |
| Nov 03, 2023 | $22.79 | $24.05 | $22.79 | $23.63 | 2 208 359 |
| Nov 02, 2023 | $23.74 | $23.90 | $23.38 | $23.57 | 1 395 173 |
| Nov 01, 2023 | $23.44 | $23.78 | $23.10 | $23.44 | 1 270 863 |
| Oct 31, 2023 | $23.31 | $23.55 | $23.04 | $23.34 | 1 110 706 |
| Oct 30, 2023 | $23.47 | $23.54 | $23.05 | $23.15 | 771 314 |
| Oct 27, 2023 | $23.30 | $23.69 | $23.06 | $23.24 | 831 617 |
