NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$28.64
+0.89 (+3.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.66 | $30.12 | Wednesday, 27th Mar 2024 BLMN stock ended at $28.64. This is 3.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.53% from a day low at $27.77 to a day high of $28.75. |
90 days | $24.33 | $30.12 | |
52 weeks | $22.03 | $30.12 |
Historical Bloomin' Brands, Inc. prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $27.52 | $28.15 | $26.76 | $28.01 | 1 247 299 |
2023-07-17 | $27.35 | $27.90 | $27.35 | $27.62 | 1 543 208 |
2023-07-14 | $27.71 | $27.71 | $27.09 | $27.30 | 1 157 129 |
2023-07-13 | $27.29 | $27.86 | $27.27 | $27.73 | 1 289 574 |
2023-07-12 | $27.07 | $27.48 | $26.78 | $27.30 | 985 095 |
2023-07-11 | $26.77 | $26.99 | $26.58 | $26.73 | 991 906 |
2023-07-10 | $26.12 | $26.89 | $26.11 | $26.66 | 789 402 |
2023-07-07 | $25.94 | $26.45 | $25.89 | $26.09 | 928 250 |
2023-07-06 | $25.85 | $26.14 | $25.44 | $25.88 | 1 099 127 |
2023-07-05 | $27.13 | $27.14 | $25.83 | $26.00 | 2 044 722 |
2023-07-03 | $26.81 | $27.44 | $26.78 | $27.34 | 661 268 |
2023-06-30 | $27.17 | $27.38 | $26.86 | $26.89 | 1 342 422 |
2023-06-29 | $26.33 | $27.19 | $26.30 | $27.10 | 1 357 455 |
2023-06-28 | $26.46 | $26.46 | $25.89 | $26.32 | 689 689 |
2023-06-27 | $25.86 | $26.59 | $25.75 | $26.43 | 1 011 762 |
2023-06-26 | $25.66 | $26.29 | $25.54 | $25.74 | 1 206 135 |
2023-06-23 | $26.43 | $26.71 | $25.68 | $25.76 | 2 474 553 |
2023-06-22 | $26.96 | $26.96 | $26.26 | $26.64 | 1 278 748 |
2023-06-21 | $26.63 | $27.30 | $26.44 | $27.01 | 1 198 032 |
2023-06-20 | $26.65 | $27.12 | $26.37 | $26.61 | 1 459 444 |
2023-06-16 | $26.52 | $26.73 | $26.24 | $26.51 | 1 832 066 |
2023-06-15 | $26.59 | $26.77 | $26.26 | $26.46 | 1 403 483 |
2023-06-14 | $26.64 | $26.81 | $26.21 | $26.58 | 1 349 651 |
2023-06-13 | $26.33 | $26.72 | $26.16 | $26.64 | 1 174 677 |
2023-06-12 | $25.72 | $26.47 | $25.54 | $26.38 | 1 189 038 |