NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.81
-0.230 (-0.85%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Monday, 22nd Apr 2024 BLMN stock ended at $26.81. This is 0.85% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.41% from a day low at $26.57 to a day high of $27.21. |
| 90 days | $25.66 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $26.93 | $27.03 | $26.31 | $26.60 | 2 776 329 |
| Sep 14, 2023 | $26.76 | $27.32 | $26.58 | $27.10 | 1 263 007 |
| Sep 13, 2023 | $26.76 | $26.81 | $26.13 | $26.36 | 922 629 |
| Sep 12, 2023 | $26.84 | $27.05 | $26.62 | $26.74 | 974 045 |
| Sep 11, 2023 | $26.99 | $27.04 | $26.54 | $26.88 | 1 022 747 |
| Sep 08, 2023 | $27.72 | $27.73 | $26.77 | $26.98 | 1 020 606 |
| Sep 07, 2023 | $27.05 | $27.72 | $26.90 | $27.62 | 993 222 |
| Sep 06, 2023 | $26.69 | $27.10 | $26.65 | $27.03 | 1 031 845 |
| Sep 05, 2023 | $28.19 | $28.19 | $26.66 | $26.67 | 1 436 177 |
| Sep 01, 2023 | $28.22 | $28.40 | $27.84 | $28.22 | 930 025 |
| Aug 31, 2023 | $28.27 | $28.50 | $28.05 | $28.06 | 1 013 032 |
| Aug 30, 2023 | $27.82 | $28.45 | $27.78 | $28.39 | 1 209 421 |
| Aug 29, 2023 | $27.06 | $28.07 | $26.97 | $27.78 | 1 120 351 |
| Aug 28, 2023 | $26.65 | $27.07 | $26.51 | $27.02 | 2 058 372 |
| Aug 25, 2023 | $27.50 | $27.56 | $26.54 | $26.75 | 1 358 043 |
| Aug 24, 2023 | $27.93 | $28.03 | $27.40 | $27.46 | 1 015 792 |
| Aug 23, 2023 | $27.59 | $28.01 | $27.22 | $27.98 | 1 006 045 |
| Aug 22, 2023 | $27.62 | $28.05 | $27.32 | $27.68 | 1 602 377 |
| Aug 21, 2023 | $27.88 | $28.34 | $27.32 | $27.52 | 2 044 600 |
| Aug 18, 2023 | $27.37 | $28.15 | $27.20 | $27.85 | 4 516 306 |
| Aug 17, 2023 | $26.72 | $26.72 | $25.62 | $25.62 | 1 761 042 |
| Aug 16, 2023 | $25.86 | $26.55 | $25.86 | $26.54 | 2 351 382 |
| Aug 15, 2023 | $25.21 | $27.03 | $25.21 | $26.09 | 3 842 623 |
| Aug 14, 2023 | $24.93 | $25.25 | $24.61 | $25.20 | 1 654 206 |
| Aug 11, 2023 | $25.49 | $25.49 | $24.43 | $25.01 | 1 931 689 |
