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 |
| Mar 07, 2016 | $17.93 | $18.07 | $17.81 | $17.99 | 1 294 300 |
| Mar 04, 2016 | $18.02 | $18.09 | $17.86 | $17.99 | 1 192 100 |
| Mar 03, 2016 | $17.85 | $18.02 | $17.63 | $17.97 | 1 319 300 |
| Mar 02, 2016 | $17.79 | $17.97 | $17.68 | $17.95 | 1 181 600 |
| Mar 01, 2016 | $17.37 | $17.83 | $17.31 | $17.80 | 1 873 300 |
| Feb 29, 2016 | $17.41 | $17.49 | $17.24 | $17.29 | 1 658 400 |
| Feb 26, 2016 | $17.18 | $17.57 | $16.76 | $17.48 | 1 681 400 |
| Feb 25, 2016 | $16.93 | $17.22 | $16.74 | $17.15 | 1 735 200 |
| Feb 24, 2016 | $16.50 | $17.02 | $16.28 | $16.83 | 2 175 300 |
| Feb 23, 2016 | $15.97 | $17.22 | $15.61 | $16.64 | 3 619 400 |
| Feb 22, 2016 | $15.77 | $16.10 | $15.60 | $15.81 | 2 759 000 |
| Feb 19, 2016 | $15.25 | $15.84 | $14.97 | $15.49 | 2 571 100 |
| Feb 18, 2016 | $15.13 | $15.47 | $14.91 | $15.24 | 3 341 600 |
| Feb 17, 2016 | $17.22 | $17.22 | $15.08 | $15.04 | 6 266 600 |
| Feb 16, 2016 | $16.77 | $17.05 | $16.59 | $16.84 | 2 860 500 |
| Feb 12, 2016 | $16.32 | $17.55 | $16.28 | $16.61 | 2 700 700 |
| Feb 11, 2016 | $15.88 | $16.11 | $15.54 | $16.00 | 1 406 600 |
| Feb 10, 2016 | $15.84 | $16.51 | $15.69 | $16.04 | 1 516 900 |
| Feb 09, 2016 | $16.02 | $16.42 | $15.52 | $15.62 | 1 124 600 |
| Feb 08, 2016 | $16.47 | $16.57 | $15.75 | $16.16 | 1 805 400 |
| Feb 05, 2016 | $17.31 | $17.31 | $16.58 | $16.55 | 1 198 500 |
| Feb 04, 2016 | $17.37 | $17.57 | $17.17 | $17.34 | 1 008 900 |
| Feb 03, 2016 | $17.30 | $17.54 | $16.85 | $17.31 | 1 169 700 |
| Feb 02, 2016 | $17.49 | $17.76 | $17.14 | $17.17 | 637 200 |
| Feb 01, 2016 | $17.57 | $17.75 | $17.39 | $17.50 | 1 087 900 |
