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 |
| Jul 05, 2016 | $17.86 | $17.90 | $17.40 | $17.28 | 794 500 |
| Jul 01, 2016 | $17.91 | $18.06 | $17.60 | $17.74 | 792 600 |
| Jun 30, 2016 | $17.86 | $17.97 | $17.48 | $17.73 | 1 329 800 |
| Jun 29, 2016 | $17.52 | $17.91 | $17.52 | $17.76 | 1 054 200 |
| Jun 28, 2016 | $17.63 | $17.87 | $17.34 | $17.25 | 818 700 |
| Jun 27, 2016 | $18.31 | $18.31 | $17.32 | $17.28 | 1 309 600 |
| Jun 24, 2016 | $17.97 | $18.51 | $17.93 | $18.26 | 1 049 600 |
| Jun 23, 2016 | $18.42 | $18.57 | $18.29 | $18.41 | 743 100 |
| Jun 22, 2016 | $18.60 | $18.60 | $18.26 | $18.14 | 799 000 |
| Jun 21, 2016 | $18.78 | $18.81 | $18.56 | $18.46 | 764 700 |
| Jun 20, 2016 | $18.77 | $18.95 | $18.63 | $18.61 | 1 018 900 |
| Jun 17, 2016 | $18.77 | $18.78 | $18.42 | $18.48 | 1 353 100 |
| Jun 16, 2016 | $18.58 | $18.73 | $18.35 | $18.72 | 837 313 |
| Jun 15, 2016 | $18.84 | $18.84 | $18.62 | $18.62 | 498 196 |
| Jun 14, 2016 | $18.77 | $18.88 | $18.56 | $18.84 | 701 353 |
| Jun 13, 2016 | $19.18 | $19.30 | $18.75 | $18.79 | 731 046 |
| Jun 10, 2016 | $19.59 | $19.61 | $19.14 | $19.26 | 745 073 |
| Jun 09, 2016 | $19.57 | $19.83 | $19.44 | $19.74 | 975 838 |
| Jun 08, 2016 | $19.54 | $19.83 | $19.33 | $19.60 | 1 183 059 |
| Jun 07, 2016 | $19.60 | $19.60 | $19.33 | $19.48 | 602 977 |
| Jun 06, 2016 | $19.68 | $19.73 | $19.30 | $19.64 | 1 290 123 |
| Jun 03, 2016 | $19.40 | $19.67 | $19.26 | $19.66 | 1 060 441 |
| Jun 02, 2016 | $19.22 | $19.41 | $18.91 | $19.35 | 808 811 |
| Jun 01, 2016 | $19.01 | $19.37 | $19.00 | $19.25 | 785 633 |
| May 31, 2016 | $19.20 | $19.20 | $18.94 | $19.05 | 789 900 |
