NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.89
-0.0700 (-0.292%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $27.56 | Wednesday, 8th May 2024 BLMN stock ended at $23.89. This is 0.292% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.73% from a day low at $23.43 to a day high of $24.07. |
| 90 days | $23.26 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $19.44 | $19.92 | $19.22 | $19.75 | 3 201 995 |
| Nov 22, 2016 | $19.29 | $19.70 | $19.14 | $19.49 | 1 742 589 |
| Nov 21, 2016 | $18.92 | $19.25 | $18.92 | $19.19 | 1 300 481 |
| Nov 18, 2016 | $19.01 | $19.08 | $18.90 | $19.00 | 1 229 859 |
| Nov 17, 2016 | $18.85 | $19.08 | $18.70 | $18.95 | 1 253 287 |
| Nov 16, 2016 | $19.03 | $19.20 | $18.70 | $18.77 | 2 068 043 |
| Nov 15, 2016 | $19.25 | $19.34 | $18.88 | $19.01 | 1 184 817 |
| Nov 14, 2016 | $19.46 | $19.83 | $19.08 | $19.14 | 3 003 398 |
| Nov 11, 2016 | $19.52 | $19.99 | $19.17 | $19.28 | 3 993 982 |
| Nov 10, 2016 | $18.60 | $19.59 | $18.45 | $19.44 | 2 919 485 |
| Nov 09, 2016 | $17.05 | $18.62 | $16.68 | $18.57 | 1 982 916 |
| Nov 08, 2016 | $17.17 | $17.47 | $17.00 | $17.35 | 1 247 987 |
| Nov 07, 2016 | $17.13 | $17.35 | $17.09 | $17.22 | 1 526 900 |
| Nov 04, 2016 | $16.83 | $17.24 | $16.74 | $16.84 | 1 421 900 |
| Nov 03, 2016 | $17.07 | $17.27 | $16.76 | $16.72 | 1 600 600 |
| Nov 02, 2016 | $17.11 | $17.80 | $16.93 | $17.03 | 2 222 800 |
| Nov 01, 2016 | $17.35 | $17.97 | $17.09 | $17.10 | 1 723 100 |
| Oct 31, 2016 | $17.23 | $17.53 | $17.07 | $17.23 | 1 388 900 |
| Oct 28, 2016 | $16.00 | $17.31 | $15.82 | $17.22 | 3 757 800 |
| Oct 27, 2016 | $16.87 | $17.04 | $16.61 | $16.85 | 2 069 000 |
| Oct 26, 2016 | $16.99 | $17.25 | $16.76 | $16.73 | 1 418 600 |
| Oct 25, 2016 | $17.22 | $17.44 | $16.85 | $17.07 | 1 553 200 |
| Oct 24, 2016 | $17.46 | $17.50 | $17.18 | $17.27 | 891 100 |
| Oct 21, 2016 | $16.97 | $17.43 | $16.97 | $17.27 | 916 500 |
| Oct 20, 2016 | $17.20 | $17.20 | $16.81 | $17.05 | 776 300 |
