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 |
| Aug 09, 2016 | $18.42 | $18.84 | $18.38 | $18.56 | 1 054 000 |
| Aug 08, 2016 | $18.28 | $18.43 | $18.21 | $18.33 | 1 011 900 |
| Aug 05, 2016 | $18.16 | $18.54 | $18.01 | $18.27 | 1 160 400 |
| Aug 04, 2016 | $17.92 | $18.16 | $17.89 | $17.90 | 1 078 000 |
| Aug 03, 2016 | $17.84 | $18.36 | $17.84 | $17.81 | 1 187 000 |
| Aug 02, 2016 | $17.84 | $18.09 | $17.72 | $17.86 | 1 581 100 |
| Aug 01, 2016 | $17.87 | $18.01 | $17.63 | $17.82 | 2 041 800 |
| Jul 29, 2016 | $18.50 | $18.50 | $17.33 | $17.84 | 3 350 700 |
| Jul 28, 2016 | $18.77 | $19.11 | $18.48 | $18.80 | 1 460 700 |
| Jul 27, 2016 | $18.90 | $18.91 | $18.63 | $18.60 | 856 600 |
| Jul 26, 2016 | $18.71 | $18.99 | $18.54 | $18.71 | 1 267 900 |
| Jul 25, 2016 | $18.62 | $19.11 | $18.53 | $18.83 | 1 207 900 |
| Jul 22, 2016 | $18.32 | $18.81 | $18.21 | $18.49 | 581 700 |
| Jul 21, 2016 | $18.56 | $18.70 | $18.26 | $18.23 | 700 200 |
| Jul 20, 2016 | $18.45 | $18.59 | $18.34 | $18.39 | 971 500 |
| Jul 19, 2016 | $18.30 | $18.50 | $18.01 | $18.30 | 720 700 |
| Jul 18, 2016 | $18.37 | $18.50 | $18.22 | $18.14 | 699 300 |
| Jul 15, 2016 | $18.58 | $18.58 | $18.32 | $18.21 | 662 700 |
| Jul 14, 2016 | $18.37 | $18.60 | $18.23 | $18.29 | 547 200 |
| Jul 13, 2016 | $18.64 | $18.78 | $18.19 | $18.08 | 644 400 |
| Jul 12, 2016 | $18.18 | $18.70 | $18.01 | $18.44 | 1 297 700 |
| Jul 11, 2016 | $17.68 | $18.05 | $17.61 | $17.86 | 1 056 800 |
| Jul 08, 2016 | $17.37 | $17.76 | $17.37 | $17.49 | 708 100 |
| Jul 07, 2016 | $17.49 | $17.64 | $17.21 | $17.15 | 633 000 |
| Jul 06, 2016 | $17.29 | $17.63 | $17.22 | $17.29 | 673 400 |
