Australia markets open in 6 hours 29 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.07+0.45 (+2.71%)
At close: 04:00PM EDT
17.20 +0.13 (+0.76%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202216.6017.1616.4817.0717.071,578,000
30 June 202216.7617.1416.4416.6216.622,035,400
29 June 202217.3617.3616.6017.1217.122,079,300
28 June 202218.5018.7917.4017.4217.422,217,800
27 June 202218.1918.4917.9218.4018.402,374,500
24 June 202217.6018.4117.3418.0618.063,016,400
23 June 202216.5017.4516.5017.4317.432,713,600
22 June 202216.0316.7115.8916.4516.452,079,400
21 June 202216.9817.1116.3016.3816.381,730,900
17 June 202216.4116.9616.3316.6716.672,078,800
16 June 202217.3617.4316.0616.2816.282,783,800
15 June 202217.5718.5817.5718.0518.052,288,500
14 June 202217.6517.8217.1417.4717.472,207,300
13 June 202218.3018.5117.4917.5917.593,147,500
10 June 202220.0920.4018.9819.0419.041,779,900
09 June 202220.7421.0720.3720.5420.542,084,500
08 June 202220.5821.1120.5220.8420.842,363,900
07 June 202220.4421.1420.2720.8420.842,410,800
06 June 202220.8921.0920.1620.6920.693,172,600
03 June 202221.0121.4420.7420.9220.922,180,500
02 June 202220.8221.5020.7321.2821.283,026,200
01 June 202221.2921.5520.3020.8720.872,985,300
31 May 202221.2521.7020.7721.1121.112,693,900
27 May 202221.0322.0721.0121.5621.563,313,100
26 May 202219.2521.9519.2520.9620.965,920,200
25 May 202217.4019.2217.3418.8818.882,244,100
24 May 202218.7918.7917.2717.3217.322,756,500
23 May 202219.5419.6018.5018.9718.972,097,400
20 May 202220.3620.5019.1319.3519.352,236,600
19 May 202220.3620.6619.7920.1420.141,751,500
18 May 202221.3721.3720.2620.6520.651,813,400
17 May 202221.3521.8620.9921.4721.471,181,200
16 May 202221.4221.5820.5820.8220.821,497,800
13 May 202221.4822.1321.4721.5321.531,507,100
12 May 202220.3621.2720.1321.2521.251,328,800
11 May 202221.0621.5920.4020.4920.491,884,000
10 May 202220.6721.2720.2121.0921.091,906,200
10 May 20220.14 Dividend
09 May 202221.5121.9220.4520.5120.371,874,400
06 May 202221.9522.4821.4922.0821.931,222,400
05 May 202222.6022.7221.6821.9721.821,167,500
04 May 202222.8223.0021.7422.9422.781,937,100
03 May 202223.2923.3822.0822.9722.812,009,700
02 May 202222.3423.1622.1523.0822.922,030,200
29 Apr 202223.5023.9921.6821.9921.843,622,000
28 Apr 202221.7322.4321.5122.0021.852,150,200
27 Apr 202221.5222.0021.1221.3621.211,925,300
26 Apr 202222.3522.5621.3421.6521.502,066,800
25 Apr 202221.9622.8021.9622.7022.551,863,600
22 Apr 202222.4122.5721.7722.1221.971,647,500
21 Apr 202222.7523.0422.3922.5222.371,948,000
20 Apr 202222.1622.6022.1022.3222.171,271,900
19 Apr 202221.9422.5421.8522.1522.001,471,900
18 Apr 202221.1721.8921.1721.7521.601,423,900
14 Apr 202221.3821.8621.2721.4421.291,228,500
13 Apr 202221.0521.6920.9521.4021.251,702,200
12 Apr 202220.8521.4020.7520.7720.631,632,900
11 Apr 202220.3921.0220.2620.4420.301,226,300
08 Apr 202220.2220.7219.9120.4620.321,285,700
07 Apr 202220.3820.5119.6820.2420.101,348,000
06 Apr 202220.8920.8920.0720.4220.281,678,200
05 Apr 202221.5121.8920.8321.1020.961,308,700
04 Apr 202221.2321.7320.9321.6021.451,531,600
01 Apr 202222.0322.2721.2021.5121.361,871,600
31 Mar 202221.7822.3921.4821.9421.792,450,800
30 Mar 202222.1622.3421.7621.7921.641,882,200
29 Mar 202221.4422.5721.4422.3622.212,667,600
28 Mar 202221.0421.1820.6821.0120.872,065,300
25 Mar 202221.2621.3520.6320.7020.561,475,900
24 Mar 202221.2321.3320.8221.2421.101,639,900
23 Mar 202221.2921.7421.0321.0420.901,205,600
22 Mar 202221.5022.0921.3021.4321.281,702,300
21 Mar 202222.0622.2521.1521.3721.221,420,000
18 Mar 202221.8722.0921.6021.8121.662,242,400
17 Mar 202221.9822.3421.7522.1421.991,232,400
16 Mar 202221.2322.3021.1922.2722.121,842,000
15 Mar 202220.7921.2520.5520.7820.641,317,000
14 Mar 202220.2720.8120.1120.5820.441,130,500
11 Mar 202220.6920.8920.1120.3320.191,274,900
10 Mar 202219.7420.5819.6220.4520.311,542,600
09 Mar 202219.3920.4119.3920.0919.952,479,400
08 Mar 202218.5219.9717.8819.0218.893,321,500
07 Mar 202222.4722.5118.1118.3718.246,185,100
04 Mar 202223.1723.3022.3522.5222.371,953,600
03 Mar 202224.3324.4323.2223.5123.351,094,400
02 Mar 202223.6524.3523.6024.0923.931,116,300
01 Mar 202224.3324.4523.2223.5723.411,853,600
01 Mar 20220.14 Dividend
28 Feb 202224.4324.7924.0024.6124.302,361,000
25 Feb 202224.2725.1024.1424.9724.661,582,500
24 Feb 202223.0024.3822.8424.2623.961,788,500
23 Feb 202224.7425.1223.7023.9823.682,306,100
22 Feb 202224.1524.8223.7924.4324.132,595,800
18 Feb 202224.4325.5123.4324.1923.895,771,300
17 Feb 202223.3923.6322.2922.4922.212,198,900
16 Feb 202222.8323.6122.7023.3923.102,202,700
15 Feb 202222.4122.9422.4122.8422.561,574,100
14 Feb 202222.2622.7222.1522.1821.901,304,700
11 Feb 202222.3522.9822.0522.3122.031,129,100
10 Feb 202222.0523.2621.9022.3522.071,719,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...