NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.96
-1.00 (-4.01%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BLMN stock ended at $23.96. This is 4.01% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.93% from a day low at $23.26 to a day high of $24.64. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $28.50 | $28.50 | $27.75 | $27.80 | 720 660 |
| Jul 20, 2023 | $28.50 | $28.67 | $28.17 | $28.21 | 1 405 634 |
| Jul 19, 2023 | $28.14 | $28.54 | $28.04 | $28.45 | 1 176 956 |
| Jul 18, 2023 | $27.52 | $28.15 | $26.76 | $28.01 | 1 247 299 |
| Jul 17, 2023 | $27.35 | $27.90 | $27.35 | $27.62 | 1 543 208 |
| Jul 14, 2023 | $27.71 | $27.71 | $27.09 | $27.30 | 1 157 129 |
| Jul 13, 2023 | $27.29 | $27.86 | $27.27 | $27.73 | 1 289 574 |
| Jul 12, 2023 | $27.07 | $27.48 | $26.78 | $27.30 | 985 095 |
| Jul 11, 2023 | $26.77 | $26.99 | $26.58 | $26.73 | 991 906 |
| Jul 10, 2023 | $26.12 | $26.89 | $26.11 | $26.66 | 789 402 |
| Jul 07, 2023 | $25.94 | $26.45 | $25.89 | $26.09 | 928 250 |
| Jul 06, 2023 | $25.85 | $26.14 | $25.44 | $25.88 | 1 099 127 |
| Jul 05, 2023 | $27.13 | $27.14 | $25.83 | $26.00 | 2 044 722 |
| Jul 03, 2023 | $26.81 | $27.44 | $26.78 | $27.34 | 661 268 |
| Jun 30, 2023 | $27.17 | $27.38 | $26.86 | $26.89 | 1 342 422 |
| Jun 29, 2023 | $26.33 | $27.19 | $26.30 | $27.10 | 1 357 455 |
| Jun 28, 2023 | $26.46 | $26.46 | $25.89 | $26.32 | 689 689 |
| Jun 27, 2023 | $25.86 | $26.59 | $25.75 | $26.43 | 1 011 762 |
| Jun 26, 2023 | $25.66 | $26.29 | $25.54 | $25.74 | 1 206 135 |
| Jun 23, 2023 | $26.43 | $26.71 | $25.68 | $25.76 | 2 474 553 |
| Jun 22, 2023 | $26.96 | $26.96 | $26.26 | $26.64 | 1 278 748 |
| Jun 21, 2023 | $26.63 | $27.30 | $26.44 | $27.01 | 1 198 032 |
| Jun 20, 2023 | $26.65 | $27.12 | $26.37 | $26.61 | 1 459 444 |
| Jun 16, 2023 | $26.52 | $26.73 | $26.24 | $26.51 | 1 832 066 |
| Jun 15, 2023 | $26.59 | $26.77 | $26.26 | $26.46 | 1 403 483 |
