Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
21.46+0.76 (+3.67%)
At close: 04:00PM EST
21.50 +0.04 (+0.19%)
After hours: 06:59PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202220.8621.5920.8021.4621.461,225,935
Dec 07, 202220.4620.8920.3620.7020.701,155,200
Dec 06, 202220.5320.7220.1120.5520.551,313,200
Dec 05, 202221.0821.0820.3920.6920.691,608,800
Dec 02, 202221.4621.5520.7621.2421.241,789,700
Dec 01, 202222.5122.8621.9122.0122.011,376,600
Nov 30, 202221.8122.9821.4522.5222.523,013,900
Nov 29, 202222.3422.4621.5421.8921.892,202,600
Nov 28, 202222.6923.0722.3522.5022.501,397,500
Nov 25, 202222.6422.9822.4822.8122.81795,700
Nov 23, 202223.0023.1122.5622.7422.74938,500
Nov 22, 202222.9123.2822.5123.1923.191,218,200
Nov 21, 202223.2823.4322.6722.7022.701,754,500
Nov 18, 202223.9024.0423.2423.3923.392,243,400
Nov 17, 202223.4123.6623.2623.4323.431,405,300
Nov 16, 202223.0423.6722.9723.6523.651,306,700
Nov 15, 202224.8925.1423.2423.3323.332,815,400
Nov 14, 202224.2924.8023.6624.5224.522,101,800
Nov 11, 202224.3325.0224.2724.5524.551,321,800
Nov 10, 202223.6524.4623.5324.4024.401,724,800
Nov 09, 202222.9723.1522.7522.9222.92997,300
Nov 08, 202223.1523.3522.8623.2023.20998,900
Nov 07, 202223.3223.4722.7923.0423.041,009,300
Nov 04, 202223.3523.6322.8823.3323.331,038,700
Nov 03, 202222.9623.2122.5422.9722.971,136,600
Nov 02, 202223.5424.2623.1723.2123.212,735,300
Nov 01, 202224.3824.5023.4823.6723.671,372,600
Oct 31, 202223.6124.5423.5024.0124.012,024,900
Oct 28, 202222.8424.0222.2723.4623.462,788,000
Oct 27, 202222.0922.7922.0922.5522.551,821,900
Oct 26, 202222.2022.9121.8921.9121.911,627,200
Oct 25, 202221.1722.1021.0922.0422.041,658,700
Oct 24, 202221.1721.7720.7821.2121.211,215,500
Oct 21, 202221.1321.6020.9921.1321.131,559,000
Oct 20, 202221.5221.9221.0821.1721.171,276,100
Oct 19, 202221.2721.8621.2421.5621.561,240,900
Oct 18, 202221.2021.5421.0821.4121.411,278,000
Oct 17, 202220.5520.8520.4120.7720.771,141,600
Oct 14, 202220.5820.7820.0320.1320.131,034,700
Oct 13, 202219.3620.4719.0720.3120.311,087,200
Oct 12, 202219.5119.9519.1819.7319.731,165,100
Oct 11, 202219.1719.7218.7519.6019.601,675,000
Oct 10, 202219.4219.5618.9019.2619.26871,500
Oct 07, 202219.4319.4718.9819.3619.36977,300
Oct 06, 202219.8820.3819.6419.6819.68801,900
Oct 05, 202219.1920.0119.1819.8919.891,144,100
Oct 04, 202218.9419.6318.9419.6019.601,029,300
Oct 03, 202218.4618.6717.9618.4418.441,508,800
Sep 30, 202218.6018.7718.0618.3318.331,977,500
Sep 29, 202218.0818.8818.0818.6318.631,253,300
Sep 28, 202218.7019.3418.5319.1919.191,185,900
Sep 27, 202218.4319.2018.3818.5318.531,191,800
Sep 26, 202218.4218.9518.1318.1818.181,356,600
Sep 23, 202218.8819.1318.0218.4218.421,388,400
Sep 22, 202219.9620.1219.0819.2219.221,655,300
Sep 21, 202220.3820.9020.1420.1620.16978,300
Sep 20, 202220.2820.3519.8920.3420.341,147,700
Sep 19, 202220.1921.0820.1920.5020.501,375,800
Sep 16, 202220.3820.7219.9320.5820.583,873,500
Sep 15, 202220.5021.2020.4220.7020.701,076,600
Sep 14, 202220.6320.8220.2520.7120.71983,900
Sep 13, 202220.5320.8720.4520.5020.501,039,500
Sep 12, 202221.2521.5520.9621.2021.20878,100
Sep 09, 202220.8921.2220.8521.0221.02853,200
Sep 08, 202220.1920.7320.0820.7020.70937,400
Sep 07, 202219.1520.5719.1420.4420.441,684,800
Sep 06, 202220.1620.3519.0919.2319.231,570,600
Sep 02, 202220.5020.5419.9220.0520.05908,500
Sep 01, 202220.0520.2019.6920.1820.181,248,700
Aug 31, 202220.7120.7220.1020.2220.221,116,000
Aug 30, 202220.8921.1220.4220.5320.532,039,700
Aug 29, 202221.2721.2720.7120.7920.791,199,000
Aug 26, 202221.9522.0721.3721.3821.381,871,200
Aug 25, 202221.9022.2221.8022.0022.001,046,800
Aug 24, 202221.3521.8921.2421.7821.781,146,200
Aug 23, 202221.4422.1321.4421.5921.591,298,200
Aug 22, 202221.3421.5421.2121.3021.301,672,700
Aug 19, 202222.5422.7721.7921.8921.891,485,300
Aug 18, 202222.9423.0922.7922.9722.971,133,900
Aug 17, 202223.1623.3622.7622.9822.981,488,900
Aug 16, 202223.1823.6322.9423.4423.441,595,200
Aug 15, 202223.2123.7923.2123.3623.363,254,100
Aug 12, 202223.3723.5723.1423.3623.361,231,400
Aug 11, 202223.3323.6523.0923.2123.212,418,100
Aug 10, 202222.0723.4021.8523.2023.202,176,000
Aug 09, 202221.0921.6320.9021.4821.481,356,700
Aug 08, 202220.5921.8320.5221.5121.511,459,600
Aug 05, 202220.4521.1820.3220.4220.422,697,300
Aug 04, 202221.0321.4320.7120.8320.832,593,100
Aug 03, 202220.6021.5120.5221.2621.262,575,300
Aug 02, 202220.2520.9520.1620.5620.562,422,500
Aug 01, 202220.2220.8420.1920.4920.492,895,600
Jul 29, 202220.0020.5119.3120.3920.392,962,800
Jul 28, 202218.6219.8518.4819.7819.783,107,200
Jul 27, 202218.1518.6517.9918.5618.561,063,000
Jul 26, 202217.8918.1017.6717.8717.871,308,000
Jul 25, 202218.6118.6517.9418.1318.131,335,000
Jul 22, 202218.4318.8318.2818.4718.471,169,000
Jul 21, 202218.3018.4618.0818.4118.411,160,900
Jul 20, 202217.9918.6117.9218.5418.541,810,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement