NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$28.64
+0.89 (+3.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.66 | $30.12 | Wednesday, 27th Mar 2024 BLMN stock ended at $28.64. This is 3.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.53% from a day low at $27.77 to a day high of $28.75. |
90 days | $24.33 | $30.12 | |
52 weeks | $22.03 | $30.12 |
Historical Bloomin' Brands, Inc. prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $23.96 | $24.55 | $23.79 | $23.99 | 1 161 684 |
2023-09-26 | $23.85 | $24.19 | $23.75 | $23.76 | 1 052 290 |
2023-09-25 | $24.07 | $24.37 | $23.86 | $23.92 | 965 435 |
2023-09-22 | $25.00 | $25.07 | $24.20 | $24.30 | 1 734 815 |
2023-09-21 | $25.30 | $25.57 | $25.06 | $25.07 | 1 152 805 |
2023-09-20 | $25.97 | $26.34 | $25.48 | $25.52 | 1 185 438 |
2023-09-19 | $26.15 | $26.31 | $25.48 | $25.77 | 1 301 831 |
2023-09-18 | $26.84 | $26.91 | $26.23 | $26.24 | 1 352 591 |
2023-09-15 | $26.93 | $27.03 | $26.31 | $26.60 | 2 776 329 |
2023-09-14 | $26.76 | $27.32 | $26.58 | $27.10 | 1 263 007 |
2023-09-13 | $26.76 | $26.81 | $26.13 | $26.36 | 922 629 |
2023-09-12 | $26.84 | $27.05 | $26.62 | $26.74 | 974 045 |
2023-09-11 | $26.99 | $27.04 | $26.54 | $26.88 | 1 022 747 |
2023-09-08 | $27.72 | $27.73 | $26.77 | $26.98 | 1 020 606 |
2023-09-07 | $27.05 | $27.72 | $26.90 | $27.62 | 993 222 |
2023-09-06 | $26.69 | $27.10 | $26.65 | $27.03 | 1 031 845 |
2023-09-05 | $28.19 | $28.19 | $26.66 | $26.67 | 1 436 177 |
2023-09-01 | $28.22 | $28.40 | $27.84 | $28.22 | 930 025 |
2023-08-31 | $28.27 | $28.50 | $28.05 | $28.06 | 1 013 032 |
2023-08-30 | $27.82 | $28.45 | $27.78 | $28.39 | 1 209 421 |
2023-08-29 | $27.06 | $28.07 | $26.97 | $27.78 | 1 120 351 |
2023-08-28 | $26.65 | $27.07 | $26.51 | $27.02 | 2 058 372 |
2023-08-25 | $27.50 | $27.56 | $26.54 | $26.75 | 1 358 043 |
2023-08-24 | $27.93 | $28.03 | $27.40 | $27.46 | 1 015 792 |
2023-08-23 | $27.59 | $28.01 | $27.22 | $27.98 | 1 006 045 |