U.S. markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.13-0.06 (-0.24%)
At close: 4:00PM EDT
25.30 +0.17 (0.68%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202125.3126.4924.2625.1325.132,979,800
Jul 29, 202125.0325.8224.9125.1925.191,476,100
Jul 28, 202126.7926.8624.9324.9424.942,385,100
Jul 27, 202126.5726.7226.0526.6926.691,178,100
Jul 26, 202125.8826.7425.8026.6626.661,448,300
Jul 23, 202126.0126.1325.2625.7825.78981,200
Jul 22, 202126.1426.2125.3025.6425.641,617,900
Jul 21, 202125.4026.5425.3826.1226.121,530,400
Jul 20, 202123.9425.5423.8525.1125.111,560,100
Jul 19, 202125.1325.1323.6423.9623.962,584,900
Jul 16, 202126.7026.9625.6825.7625.761,181,900
Jul 15, 202127.3627.3925.7426.4426.441,755,200
Jul 14, 202128.0228.6527.4527.4927.491,141,000
Jul 13, 202127.8528.0827.5427.9027.901,047,400
Jul 12, 202127.1128.1827.1128.0828.081,247,800
Jul 09, 202126.2927.2026.0827.1527.151,680,100
Jul 08, 202125.5726.5625.3025.9125.911,152,200
Jul 07, 202126.6426.8225.9626.2926.291,336,900
Jul 06, 202127.3627.3626.3826.9226.921,234,100
Jul 02, 202127.2127.2926.8927.2127.21730,800
Jul 01, 202127.4127.5527.0627.1627.16713,500
Jun 30, 202126.7327.3626.6427.1427.142,678,900
Jun 29, 202127.0727.2526.6526.7126.71978,100
Jun 28, 202127.3627.3626.3727.1427.141,722,100
Jun 25, 202127.3827.6227.1027.2327.231,716,400
Jun 24, 202126.4827.3826.4827.3427.341,677,000
Jun 23, 202126.2526.6126.0126.1926.19909,400
Jun 22, 202126.3126.4725.7326.2526.251,330,600
Jun 21, 202125.8626.4725.6626.3426.341,529,700
Jun 18, 202125.6925.9125.3525.5725.572,138,700
Jun 17, 202127.1727.3025.5026.1426.142,171,400
Jun 16, 202127.0127.3526.4927.1727.171,867,500
Jun 15, 202127.7027.9527.0227.1327.131,466,500
Jun 14, 202128.0828.2527.5027.7427.741,337,000
Jun 11, 202128.4528.7727.7828.0628.061,808,200
Jun 10, 202129.1529.3428.2828.3328.331,157,200
Jun 09, 202130.2030.4029.1929.2729.271,734,500
Jun 08, 202128.8530.1528.8530.0030.001,909,000
Jun 07, 202128.2228.8328.1828.6928.691,486,700
Jun 04, 202128.2228.3127.6128.1028.101,458,000
Jun 03, 202128.5128.5327.3528.1628.163,582,800
Jun 02, 202129.3029.5828.6628.8528.854,802,100
Jun 01, 202129.5629.7128.7729.1929.191,571,300
May 28, 202129.4129.7728.8429.5529.551,455,400
May 27, 202129.4629.7128.7629.2929.291,415,900
May 26, 202128.2629.2828.2129.2729.271,035,600
May 25, 202128.9929.3728.1728.2428.241,502,100
May 24, 202128.8429.0228.4528.7828.781,099,400
May 21, 202129.0929.2428.1728.5728.573,042,700
May 20, 202128.0228.2527.1528.1828.181,595,100
May 19, 202127.5228.5127.1828.1528.151,820,100
May 18, 202129.0629.2328.3428.3828.383,064,600
May 17, 202128.7229.1228.1328.9728.972,541,900
May 14, 202128.9129.4228.6629.2229.22936,600
May 13, 202127.4228.8727.4228.7228.722,344,000
May 12, 202129.1029.2727.1827.3627.362,376,900
May 11, 202129.5429.7427.9929.4529.453,211,600
May 10, 202130.3130.7529.8229.8429.842,086,800
May 07, 202129.9730.6129.6530.2530.251,916,500
May 06, 202130.2330.6628.9429.5929.592,418,800
May 05, 202130.9531.0829.7030.2330.231,280,000
May 04, 202130.6130.9330.2830.8730.871,120,100
May 03, 202131.9231.9530.5430.6730.671,966,600
Apr 30, 202131.5232.8131.1931.6031.602,809,200
Apr 29, 202130.0132.4529.6331.3831.386,184,500
Apr 28, 202128.7029.2428.5128.8128.811,655,800
Apr 27, 202128.3329.0128.0728.7128.712,061,000
Apr 26, 202128.3328.6827.4927.9127.911,068,500
Apr 23, 202128.6328.6327.7528.1928.191,668,800
Apr 22, 202128.0628.9328.0628.6328.631,406,000
Apr 21, 202127.9028.3227.5227.8127.811,359,000
Apr 20, 202128.3628.6027.2527.9227.921,268,300
Apr 19, 202127.9428.7327.9328.5228.521,097,100
Apr 16, 202128.5028.7428.1128.1628.16864,200
Apr 15, 202127.6928.0727.2627.9727.97934,000
Apr 14, 202127.0528.3127.0527.7027.701,230,400
Apr 13, 202127.7427.8826.5826.9726.971,930,200
Apr 12, 202128.2428.7627.6428.0328.031,258,400
Apr 09, 202127.9128.2427.7028.1328.131,573,800
Apr 08, 202127.7028.1827.1628.1128.111,542,800
Apr 07, 202126.7728.0726.6627.7127.711,549,900
Apr 06, 202126.9427.4226.4726.6426.641,406,200
Apr 05, 202127.7627.7626.1126.5626.562,105,600
Apr 01, 202127.1127.6826.5227.2627.261,825,900
Mar 31, 202127.9128.3426.9927.0527.052,592,300
Mar 30, 202127.7128.5027.7128.0328.03930,500
Mar 29, 202129.1429.1727.6627.8427.841,743,400
Mar 26, 202129.3029.9528.8229.2129.211,969,000
Mar 25, 202126.0328.7225.7528.5628.561,791,500
Mar 24, 202127.4227.9426.1826.2126.211,602,100
Mar 23, 202127.3728.0226.6726.8926.891,044,400
Mar 22, 202128.9129.4527.8928.0028.002,033,300
Mar 19, 202127.6828.5626.9228.3728.371,862,300
Mar 18, 202127.9328.5927.3727.7127.711,500,700
Mar 17, 202128.0528.3727.6628.2628.261,073,700
Mar 16, 202128.6328.7527.8027.8927.891,218,000
Mar 15, 202128.5429.1628.1128.8128.811,543,900
Mar 12, 202126.8428.5526.8428.4828.481,871,500
Mar 11, 202127.2727.9726.8927.0027.001,987,900
Mar 10, 202126.3827.3326.2127.1827.182,046,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...