NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.93
-0.0600 (-0.222%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Friday, 26th Apr 2024 BLMN stock ended at $26.93. This is 0.222% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $26.70 to a day high of $27.29. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $17.67 | $18.19 | $17.66 | $18.18 | 1 441 609 |
| Apr 11, 2016 | $17.77 | $17.97 | $17.55 | $17.69 | 2 206 281 |
| Apr 08, 2016 | $17.27 | $17.51 | $17.10 | $17.12 | 1 040 953 |
| Apr 07, 2016 | $17.10 | $17.35 | $17.02 | $17.17 | 1 121 130 |
| Apr 06, 2016 | $16.90 | $17.22 | $16.83 | $17.17 | 1 176 318 |
| Apr 05, 2016 | $16.79 | $17.14 | $16.69 | $16.88 | 1 506 058 |
| Apr 04, 2016 | $17.22 | $17.22 | $16.75 | $16.93 | 801 825 |
| Apr 01, 2016 | $16.70 | $17.23 | $16.58 | $17.22 | 975 416 |
| Mar 31, 2016 | $16.83 | $16.88 | $16.40 | $16.87 | 2 239 199 |
| Mar 30, 2016 | $16.78 | $17.00 | $16.65 | $16.75 | 746 780 |
| Mar 29, 2016 | $16.07 | $16.71 | $16.01 | $16.65 | 1 344 100 |
| Mar 28, 2016 | $16.53 | $16.65 | $16.05 | $16.17 | 735 500 |
| Mar 24, 2016 | $16.09 | $16.33 | $15.90 | $16.25 | 1 110 000 |
| Mar 23, 2016 | $16.62 | $16.67 | $16.09 | $16.09 | 1 011 900 |
| Mar 22, 2016 | $16.39 | $16.81 | $16.18 | $16.66 | 1 574 400 |
| Mar 21, 2016 | $17.22 | $17.44 | $16.47 | $16.56 | 1 424 500 |
| Mar 18, 2016 | $17.26 | $17.50 | $17.09 | $17.30 | 1 526 300 |
| Mar 17, 2016 | $16.95 | $17.41 | $16.83 | $17.15 | 2 929 000 |
| Mar 16, 2016 | $17.14 | $17.16 | $16.86 | $16.91 | 1 314 200 |
| Mar 15, 2016 | $17.36 | $17.50 | $17.23 | $17.27 | 1 007 200 |
| Mar 14, 2016 | $17.60 | $17.60 | $17.36 | $17.40 | 1 071 400 |
| Mar 11, 2016 | $17.36 | $17.76 | $17.22 | $17.62 | 644 100 |
| Mar 10, 2016 | $17.70 | $17.75 | $17.13 | $17.26 | 765 900 |
| Mar 09, 2016 | $17.57 | $17.74 | $17.47 | $17.58 | 699 200 |
| Mar 08, 2016 | $17.91 | $17.93 | $17.51 | $17.51 | 997 800 |
