Advertisement
U.S. markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
28.68+0.04 (+0.14%)
At close: 04:00PM EDT
28.68 0.00 (0.00%)
After hours: 04:42PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202428.7428.9828.5628.6828.681,015,600
Mar 27, 202427.7728.7527.7728.6428.641,059,800
Mar 26, 202427.3427.7627.3027.7527.75788,800
Mar 25, 202427.2727.5127.0627.1127.111,179,400
Mar 22, 202427.6627.6627.1427.3127.311,207,600
Mar 21, 202428.4128.5227.4227.4927.492,042,800
Mar 20, 202428.2429.0028.2428.7028.701,003,700
Mar 19, 202428.4728.7028.0928.4628.461,035,100
Mar 18, 202428.2328.6128.1628.4828.481,077,900
Mar 15, 202428.2228.5528.1628.3128.311,617,100
Mar 14, 202428.7928.8828.1728.5128.511,125,200
Mar 13, 202428.6629.3028.6628.8728.871,440,800
Mar 12, 202428.6429.3128.6128.6928.691,709,100
Mar 11, 202429.5029.5928.4528.6328.631,258,900
Mar 08, 202429.9630.1329.3229.7229.721,825,000
Mar 07, 202429.6029.8629.3829.7229.721,570,600
Mar 06, 202429.0529.6528.7129.5529.551,992,600
Mar 05, 202427.9529.1327.7128.8628.862,391,000
Mar 05, 20240.24 Dividend
Mar 04, 202427.8528.6227.8528.4528.212,553,000
Mar 01, 202427.3828.1826.9227.9927.751,898,500
Feb 29, 202427.9127.9226.7527.1826.951,656,900
Feb 28, 202427.1927.7326.8827.7027.471,461,000
Feb 27, 202428.0028.0326.6627.1426.911,913,800
Feb 26, 202428.0928.1727.5927.8727.631,830,300
Feb 23, 202426.3428.4126.3427.3727.141,642,600
Feb 22, 202426.6227.0326.5326.6026.381,651,000
Feb 21, 202426.6526.9926.4426.7526.521,502,300
Feb 20, 202426.1327.0426.1326.8926.661,602,700
Feb 16, 202426.5527.0426.2226.3226.101,064,900
Feb 15, 202426.3226.9426.2626.8226.59999,200
Feb 14, 202426.5826.5825.7326.1425.92998,200
Feb 13, 202426.7726.9526.1126.2025.981,170,400
Feb 12, 202427.2527.8827.1927.4927.26763,100
Feb 09, 202427.3727.4826.9927.1726.94760,200
Feb 08, 202426.9227.3726.7527.3527.12859,200
Feb 07, 202426.7526.9026.3826.7626.53796,100
Feb 06, 202426.4527.0626.2726.6126.391,060,000
Feb 05, 202426.9726.9726.4726.4726.25903,900
Feb 02, 202427.1927.6226.7427.3127.08926,600
Feb 01, 202426.7927.4626.7927.4127.181,025,500
Jan 31, 202427.1527.4726.6226.6226.401,092,500
Jan 30, 202427.1327.4026.9327.0726.841,111,200
Jan 29, 202426.2927.2326.1727.1626.931,089,000
Jan 26, 202426.5826.6326.1126.2025.981,246,200
Jan 25, 202426.2026.3525.8226.3326.11763,500
Jan 24, 202426.2726.2725.6625.8025.58766,000
Jan 23, 202426.0526.3025.8925.9125.691,335,400
Jan 22, 202425.6326.4425.5726.3226.101,666,700
Jan 19, 202425.4125.6025.1125.3625.15977,600
Jan 18, 202425.1025.3524.7425.3225.111,394,800
Jan 17, 202424.6525.0024.6024.8824.671,415,600
Jan 16, 202424.6624.9724.3324.8324.621,265,500
Jan 12, 202425.4625.4724.6924.7924.581,039,900
Jan 11, 202426.2626.3525.1125.3825.171,846,600
Jan 10, 202426.5326.6926.3226.4626.24720,200
Jan 09, 202426.4426.7826.3926.5926.37867,300
Jan 08, 202426.5526.9226.4926.7926.561,014,200
Jan 05, 202426.9527.4626.5526.5626.341,274,500
Jan 04, 202426.6027.5226.4027.0826.851,088,500
Jan 03, 202428.3628.3626.5026.5326.312,087,500
Jan 02, 202427.9328.1227.1327.3127.081,490,400
Dec 29, 202328.3628.5228.0228.1527.911,077,800
Dec 28, 202328.6328.7528.1528.3528.11975,300
Dec 27, 202328.1828.6728.0828.6328.391,018,300
Dec 26, 202327.2528.0827.1428.0127.771,001,900
Dec 22, 202326.8727.2826.7627.1526.92783,700
Dec 21, 202327.0327.1926.4026.7926.56889,100
Dec 20, 202326.6927.2826.5626.6826.451,090,000
Dec 19, 202326.5226.7026.4426.6626.441,611,300
Dec 18, 202326.3026.4025.8626.2826.064,423,300
Dec 15, 202326.6226.6225.9826.1725.951,802,500
Dec 14, 202326.5526.9526.3226.5026.282,177,500
Dec 13, 202325.1726.2225.1226.1825.961,206,400
Dec 12, 202325.2525.4225.0825.2525.04796,300
Dec 11, 202324.6025.3524.5825.2925.081,049,100
Dec 08, 202324.7424.9924.4924.5624.35659,400
Dec 07, 202324.2824.7723.9824.7624.551,125,800
Dec 06, 202324.0524.5924.0124.3424.131,258,700
Dec 05, 202324.2224.3223.6923.7723.57890,500
Dec 04, 202324.0424.7824.0324.3524.14862,000
Dec 01, 202323.3424.2423.3424.0623.861,016,300
Nov 30, 202323.2223.4322.9223.3423.141,228,000
Nov 29, 202323.9024.1023.1823.2023.00720,600
Nov 28, 202323.7423.8423.5423.6623.46635,800
Nov 27, 202323.9123.9623.6523.7823.581,508,700
Nov 24, 202324.2024.2523.7323.9923.79445,400
Nov 22, 202324.0824.7123.8524.2224.021,041,200
Nov 21, 202323.9324.0023.6023.8523.65735,000
Nov 20, 202324.2024.2523.7324.0523.85880,100
Nov 17, 202323.8424.1823.7524.1323.93886,500
Nov 16, 202324.2624.4323.5023.6323.43874,300
Nov 15, 202323.7324.5323.7124.2924.091,236,100
Nov 14, 202323.2323.7023.0323.6623.461,490,600
Nov 13, 202322.4522.7422.0322.6222.431,536,200
Nov 13, 20230.24 Dividend
Nov 10, 202322.4222.7522.2522.7422.31714,200
Nov 09, 202322.8723.1122.3422.3621.941,014,900
Nov 08, 202323.3423.4322.5622.7722.341,706,200
Nov 07, 202323.0923.2222.8923.1122.671,710,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...