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 |
| Sep 14, 2016 | $18.31 | $18.47 | $17.95 | $18.04 | 1 044 300 |
| Sep 13, 2016 | $18.51 | $18.54 | $18.11 | $18.24 | 914 900 |
| Sep 12, 2016 | $18.52 | $18.76 | $18.47 | $18.65 | 988 900 |
| Sep 09, 2016 | $19.03 | $19.59 | $18.54 | $18.46 | 1 005 600 |
| Sep 08, 2016 | $19.83 | $19.83 | $19.19 | $19.13 | 803 100 |
| Sep 07, 2016 | $19.64 | $19.89 | $19.47 | $19.77 | 1 017 200 |
| Sep 06, 2016 | $19.69 | $19.88 | $19.53 | $19.64 | 2 510 700 |
| Sep 02, 2016 | $19.71 | $19.88 | $19.64 | $19.65 | 850 300 |
| Sep 01, 2016 | $19.46 | $19.68 | $19.33 | $19.50 | 910 000 |
| Aug 31, 2016 | $19.38 | $19.73 | $19.28 | $19.46 | 1 250 300 |
| Aug 30, 2016 | $19.26 | $19.51 | $19.25 | $19.24 | 734 900 |
| Aug 29, 2016 | $19.26 | $19.43 | $19.23 | $19.25 | 662 200 |
| Aug 26, 2016 | $19.40 | $19.59 | $19.01 | $19.13 | 1 034 900 |
| Aug 25, 2016 | $19.44 | $19.59 | $19.37 | $19.44 | 802 900 |
| Aug 24, 2016 | $19.41 | $19.66 | $19.41 | $19.44 | 833 300 |
| Aug 23, 2016 | $19.36 | $19.52 | $19.30 | $19.28 | 907 900 |
| Aug 22, 2016 | $19.22 | $19.51 | $19.20 | $19.31 | 1 181 100 |
| Aug 19, 2016 | $19.31 | $19.51 | $19.26 | $19.24 | 961 600 |
| Aug 18, 2016 | $19.18 | $19.46 | $19.09 | $19.23 | 1 300 800 |
| Aug 17, 2016 | $19.20 | $19.49 | $19.05 | $19.12 | 780 200 |
| Aug 16, 2016 | $19.18 | $19.56 | $19.18 | $19.19 | 1 392 800 |
| Aug 15, 2016 | $18.92 | $19.38 | $18.89 | $19.23 | 1 019 000 |
| Aug 12, 2016 | $18.97 | $19.06 | $18.80 | $18.89 | 1 167 700 |
| Aug 11, 2016 | $18.61 | $19.00 | $18.32 | $18.84 | 1 725 000 |
| Aug 10, 2016 | $18.60 | $18.77 | $18.51 | $18.43 | 950 400 |
