U.S. markets open in 9 hours 19 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.14-1.03 (-3.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202127.1727.3025.5026.1426.142,171,413
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, 202128.2228.3127.6128.1028.101,456,300
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
Mar 09, 202127.1927.6726.0026.0826.082,693,000
Mar 08, 202127.3427.9726.9027.2227.222,257,600
Mar 05, 202126.0927.1425.2227.0127.012,850,600
Mar 04, 202126.1126.8325.0725.8125.812,835,600
Mar 03, 202126.2126.9625.7626.1026.102,015,000
Mar 02, 202125.9026.2525.5325.8725.874,629,000
Mar 01, 202125.3626.0124.9425.9025.902,116,700
Feb 26, 202124.9725.4024.2124.8424.842,249,100
Feb 25, 202126.5226.6624.3125.0425.042,652,900
Feb 24, 202125.4926.6525.4926.5126.514,309,100
Feb 23, 202125.8626.4425.0525.5425.542,583,000
Feb 22, 202124.6826.7424.6726.0026.003,975,500
Feb 19, 202124.7425.8424.5824.8324.834,900,400
Feb 18, 202121.8324.6021.7024.1524.154,862,600
Feb 17, 202122.6622.7021.7822.4722.472,702,100
Feb 16, 202122.8323.1022.3122.6622.661,766,200
Feb 12, 202123.1623.3622.6122.7722.771,027,200
Feb 11, 202123.7523.9023.1523.4123.411,632,800
Feb 10, 202123.5123.9723.3023.6423.641,228,000
Feb 09, 202123.0123.6722.9023.4123.41877,000
Feb 08, 202123.4923.4922.9923.2523.251,615,300
Feb 05, 202123.0023.7822.8823.3423.342,271,700
Feb 04, 202122.3022.8222.1822.7322.733,453,800
Feb 03, 202122.0022.5721.9122.1622.162,698,800
Feb 02, 202121.9822.2221.6221.9821.981,654,400
Feb 01, 202121.2221.8321.0921.5121.511,683,200
Jan 29, 202120.9921.4620.7421.0721.071,858,400
Jan 28, 202120.2521.3920.1021.0521.052,411,700
Jan 27, 202120.8321.6019.6920.0220.023,360,100
Jan 26, 202122.4722.5021.1221.2921.291,449,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...