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 |
| May 27, 2016 | $19.11 | $19.42 | $19.03 | $19.24 | 970 107 |
| May 26, 2016 | $19.17 | $19.37 | $19.06 | $19.09 | 543 894 |
| May 25, 2016 | $18.87 | $19.25 | $18.68 | $19.17 | 987 498 |
| May 24, 2016 | $18.65 | $19.00 | $18.54 | $18.88 | 745 971 |
| May 23, 2016 | $18.52 | $18.69 | $18.47 | $18.56 | 802 873 |
| May 20, 2016 | $18.59 | $18.68 | $18.03 | $18.51 | 999 698 |
| May 19, 2016 | $18.39 | $18.70 | $18.34 | $18.49 | 688 120 |
| May 18, 2016 | $18.83 | $19.06 | $18.36 | $18.47 | 957 551 |
| May 17, 2016 | $18.92 | $19.22 | $18.77 | $18.88 | 1 121 825 |
| May 16, 2016 | $18.94 | $19.17 | $18.46 | $19.02 | 1 671 213 |
| May 13, 2016 | $19.12 | $19.24 | $18.77 | $18.97 | 965 825 |
| May 12, 2016 | $19.14 | $19.44 | $19.05 | $19.11 | 885 110 |
| May 11, 2016 | $19.51 | $19.63 | $19.03 | $19.04 | 1 498 359 |
| May 10, 2016 | $19.71 | $19.71 | $19.39 | $19.57 | 1 708 791 |
| May 09, 2016 | $19.10 | $19.55 | $18.17 | $19.46 | 1 563 140 |
| May 06, 2016 | $19.17 | $19.36 | $18.85 | $19.07 | 1 235 700 |
| May 05, 2016 | $19.20 | $19.42 | $19.08 | $19.23 | 1 166 712 |
| May 04, 2016 | $18.81 | $19.31 | $18.68 | $19.16 | 1 407 629 |
| May 03, 2016 | $19.07 | $19.28 | $18.90 | $18.93 | 1 687 724 |
| May 02, 2016 | $18.84 | $19.26 | $18.64 | $19.14 | 1 094 131 |
| Apr 29, 2016 | $18.82 | $18.84 | $18.55 | $18.70 | 1 195 983 |
| Apr 28, 2016 | $18.98 | $19.22 | $18.76 | $18.81 | 1 352 059 |
| Apr 27, 2016 | $19.00 | $19.29 | $18.57 | $19.10 | 1 765 254 |
| Apr 26, 2016 | $17.90 | $19.38 | $17.55 | $18.85 | 3 472 980 |
| Apr 25, 2016 | $17.56 | $17.65 | $17.31 | $17.38 | 1 933 793 |
