Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.81+0.07 (+0.31%)
At close: 01:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202222.6422.9822.4822.8122.81795,700
23 Nov 202223.0023.1122.5622.7422.74938,500
22 Nov 202222.9123.2822.5123.1923.191,218,200
21 Nov 202223.2823.4322.6722.7022.701,754,500
18 Nov 202223.9024.0423.2423.3923.392,243,400
17 Nov 202223.4123.6623.2623.4323.431,405,300
16 Nov 202223.0423.6722.9723.6523.651,306,700
15 Nov 202224.8925.1423.2423.3323.332,815,400
14 Nov 202224.2924.8023.6624.5224.522,101,800
11 Nov 202224.3325.0224.2724.5524.551,321,800
10 Nov 202223.6524.4623.5324.4024.401,724,800
09 Nov 202222.9723.1522.7522.9222.92997,300
08 Nov 202223.1523.3522.8623.2023.20998,900
08 Nov 20220.14 Dividend
07 Nov 202223.3223.4722.7923.0422.901,009,300
04 Nov 202223.3523.6322.8823.3323.191,038,700
03 Nov 202222.9623.2122.5422.9722.831,136,600
02 Nov 202223.5424.2623.1723.2123.072,735,300
01 Nov 202224.3824.5023.4823.6723.531,372,600
31 Oct 202223.6124.5423.5024.0123.862,024,900
28 Oct 202222.8424.0222.2723.4623.322,788,000
27 Oct 202222.0922.7922.0922.5522.411,821,900
26 Oct 202222.2022.9121.8921.9121.781,627,200
25 Oct 202221.1722.1021.0922.0421.911,658,700
24 Oct 202221.1721.7720.7821.2121.081,215,500
21 Oct 202221.1321.6020.9921.1321.001,559,000
20 Oct 202221.5221.9221.0821.1721.041,276,100
19 Oct 202221.2721.8621.2421.5621.431,240,900
18 Oct 202221.2021.5421.0821.4121.281,278,000
17 Oct 202220.5520.8520.4120.7720.641,141,600
14 Oct 202220.5820.7820.0320.1320.011,034,700
13 Oct 202219.3620.4719.0720.3120.191,087,200
12 Oct 202219.5119.9519.1819.7319.611,165,100
11 Oct 202219.1719.7218.7519.6019.481,675,000
10 Oct 202219.4219.5618.9019.2619.14871,500
07 Oct 202219.4319.4718.9819.3619.24977,300
06 Oct 202219.8820.3819.6419.6819.56801,900
05 Oct 202219.1920.0119.1819.8919.771,144,100
04 Oct 202218.9419.6318.9419.6019.481,029,300
03 Oct 202218.4618.6717.9618.4418.331,508,800
30 Sept 202218.6018.7718.0618.3318.221,977,500
29 Sept 202218.0818.8818.0818.6318.521,253,300
28 Sept 202218.7019.3418.5319.1919.071,185,900
27 Sept 202218.4319.2018.3818.5318.421,191,800
26 Sept 202218.4218.9518.1318.1818.071,356,600
23 Sept 202218.8819.1318.0218.4218.311,388,400
22 Sept 202219.9620.1219.0819.2219.101,655,300
21 Sept 202220.3820.9020.1420.1620.04978,300
20 Sept 202220.2820.3519.8920.3420.221,147,700
19 Sept 202220.1921.0820.1920.5020.381,375,800
16 Sept 202220.3820.7219.9320.5820.453,873,500
15 Sept 202220.5021.2020.4220.7020.571,076,600
14 Sept 202220.6320.8220.2520.7120.58983,900
13 Sept 202220.5320.8720.4520.5020.381,039,500
12 Sept 202221.2521.5520.9621.2021.07878,100
09 Sept 202220.8921.2220.8521.0220.89853,200
08 Sept 202220.1920.7320.0820.7020.57937,400
07 Sept 202219.1520.5719.1420.4420.321,684,800
06 Sept 202220.1620.3519.0919.2319.111,570,600
02 Sept 202220.5020.5419.9220.0519.93908,500
01 Sept 202220.0520.2019.6920.1820.061,248,700
31 Aug 202220.7120.7220.1020.2220.101,116,000
30 Aug 202220.8921.1220.4220.5320.412,039,700
29 Aug 202221.2721.2720.7120.7920.661,199,000
26 Aug 202221.9522.0721.3721.3821.251,871,200
25 Aug 202221.9022.2221.8022.0021.871,046,800
24 Aug 202221.3521.8921.2421.7821.651,146,200
23 Aug 202221.4422.1321.4421.5921.461,298,200
22 Aug 202221.3421.5421.2121.3021.171,672,700
19 Aug 202222.5422.7721.7921.8921.761,485,300
18 Aug 202222.9423.0922.7922.9722.831,133,900
17 Aug 202223.1623.3622.7622.9822.841,488,900
16 Aug 202223.1823.6322.9423.4423.301,595,200
15 Aug 202223.2123.7923.2123.3623.223,254,100
12 Aug 202223.3723.5723.1423.3623.221,231,400
11 Aug 202223.3323.6523.0923.2123.072,418,100
10 Aug 202222.0723.4021.8523.2023.062,176,000
09 Aug 202221.0921.6320.9021.4821.351,356,700
09 Aug 20220.14 Dividend
08 Aug 202220.5921.8320.5221.5121.241,459,600
05 Aug 202220.4521.1820.3220.4220.162,697,300
04 Aug 202221.0321.4320.7120.8320.572,593,100
03 Aug 202220.6021.5120.5221.2620.992,575,300
02 Aug 202220.2520.9520.1620.5620.302,422,500
01 Aug 202220.2220.8420.1920.4920.232,895,600
29 July 202220.0020.5119.3120.3920.132,962,800
28 July 202218.6219.8518.4819.7819.533,107,200
27 July 202218.1518.6517.9918.5618.331,063,000
26 July 202217.8918.1017.6717.8717.651,308,000
25 July 202218.6118.6517.9418.1317.901,335,000
22 July 202218.4318.8318.2818.4718.241,169,000
21 July 202218.3018.4618.0818.4118.181,160,900
20 July 202217.9918.6117.9218.5418.311,810,900
19 July 202217.5018.2217.5017.9917.761,162,400
18 July 202217.4817.8217.2217.3317.111,340,600
15 July 202217.3417.5916.9917.4717.251,131,400
14 July 202216.8117.1016.6016.9316.721,150,100
13 July 202216.2417.0316.1616.9716.761,352,000
12 July 202216.4716.9516.3816.5516.341,226,500
11 July 202216.5016.8116.3516.4916.28966,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...