NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.85
-0.0800 (-0.297%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Monday, 29th Apr 2024 BLMN stock ended at $26.85. This is 0.297% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $26.60 to a day high of $27.09. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $17.57 | $17.75 | $17.39 | $17.50 | 1 087 900 |
| Jan 29, 2016 | $17.33 | $17.67 | $17.00 | $17.59 | 1 351 300 |
| Jan 28, 2016 | $17.25 | $17.27 | $16.93 | $17.11 | 665 300 |
| Jan 27, 2016 | $17.17 | $17.47 | $16.91 | $17.01 | 1 083 200 |
| Jan 26, 2016 | $16.85 | $17.36 | $16.73 | $17.10 | 1 064 200 |
| Jan 25, 2016 | $17.36 | $17.47 | $16.78 | $16.79 | 1 263 400 |
| Jan 22, 2016 | $16.90 | $17.33 | $16.66 | $17.26 | 1 302 200 |
| Jan 21, 2016 | $16.68 | $17.02 | $16.21 | $16.65 | 2 470 400 |
| Jan 20, 2016 | $16.72 | $16.94 | $16.06 | $16.55 | 2 405 800 |
| Jan 19, 2016 | $16.76 | $17.03 | $16.38 | $16.84 | 2 272 500 |
| Jan 15, 2016 | $16.66 | $16.94 | $16.48 | $16.57 | 2 326 200 |
| Jan 14, 2016 | $16.89 | $17.22 | $16.66 | $17.03 | 2 429 000 |
| Jan 13, 2016 | $16.52 | $17.17 | $16.46 | $16.82 | 3 519 700 |
| Jan 12, 2016 | $15.97 | $16.46 | $15.86 | $16.36 | 2 235 400 |
| Jan 11, 2016 | $15.81 | $15.94 | $15.48 | $15.85 | 1 497 200 |
| Jan 08, 2016 | $15.79 | $15.96 | $15.69 | $15.64 | 1 181 100 |
| Jan 07, 2016 | $16.06 | $16.27 | $15.72 | $15.68 | 1 276 200 |
| Jan 06, 2016 | $15.91 | $16.59 | $15.91 | $16.23 | 1 256 500 |
| Jan 05, 2016 | $16.70 | $16.70 | $16.30 | $16.43 | 1 534 800 |
