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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $17.19 | $17.38 | $17.16 | $17.22 | 1 192 200 |
| Oct 18, 2016 | $17.51 | $17.66 | $17.17 | $17.11 | 612 800 |
| Oct 17, 2016 | $17.18 | $17.57 | $17.16 | $17.11 | 1 119 100 |
| Oct 14, 2016 | $17.01 | $17.40 | $16.97 | $17.16 | 416 500 |
| Oct 13, 2016 | $17.22 | $17.22 | $16.91 | $16.93 | 968 400 |
| Oct 12, 2016 | $17.05 | $17.22 | $16.88 | $17.09 | 645 500 |
| Oct 11, 2016 | $16.99 | $17.33 | $16.86 | $16.96 | 1 009 900 |
| Oct 10, 2016 | $17.01 | $17.26 | $16.92 | $17.15 | 1 293 000 |
| Oct 07, 2016 | $16.63 | $16.92 | $16.60 | $16.84 | 990 000 |
| Oct 06, 2016 | $16.76 | $16.78 | $16.59 | $16.60 | 781 000 |
| Oct 05, 2016 | $16.86 | $16.99 | $16.67 | $16.68 | 1 010 500 |
| Oct 04, 2016 | $17.22 | $17.38 | $16.79 | $16.79 | 1 026 900 |
| Oct 03, 2016 | $17.11 | $17.22 | $16.87 | $17.03 | 923 300 |
| Sep 30, 2016 | $17.15 | $17.35 | $16.99 | $17.17 | 1 259 300 |
| Sep 29, 2016 | $17.43 | $17.51 | $17.13 | $17.10 | 1 010 800 |
| Sep 28, 2016 | $17.70 | $17.70 | $17.27 | $17.34 | 850 100 |
| Sep 27, 2016 | $18.07 | $18.07 | $17.51 | $17.65 | 1 157 300 |
| Sep 26, 2016 | $18.48 | $18.57 | $18.02 | $17.96 | 597 500 |
| Sep 23, 2016 | $18.18 | $18.66 | $18.09 | $18.52 | 731 100 |
| Sep 22, 2016 | $18.08 | $18.70 | $18.04 | $18.18 | 585 000 |
| Sep 21, 2016 | $17.92 | $18.49 | $17.69 | $17.91 | 498 000 |
| Sep 20, 2016 | $18.20 | $18.26 | $17.83 | $17.77 | 643 600 |
| Sep 19, 2016 | $18.25 | $18.76 | $17.92 | $18.02 | 572 800 |
| Sep 16, 2016 | $18.15 | $18.49 | $18.04 | $18.04 | 992 200 |
| Sep 15, 2016 | $18.06 | $18.34 | $17.99 | $18.06 | 726 100 |
