Australia Markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.84-0.24 (-0.96%)
At close: 04:00PM EDT
25.26 +0.42 (+1.69%)
After hours: 05:51PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 202324.9625.2924.7024.8424.84992,800
27 Mar 202325.3125.3524.9925.0825.081,210,300
24 Mar 202325.1325.2424.6724.9424.941,021,600
23 Mar 202325.9426.0524.7325.2925.291,553,600
22 Mar 202326.1226.5025.9025.9225.921,136,400
21 Mar 202326.2626.5225.9926.1226.121,038,700
20 Mar 202325.6525.9524.9925.6125.612,505,400
17 Mar 202326.1326.1325.1325.4925.493,978,600
16 Mar 202325.0426.1924.6426.1726.171,314,000
15 Mar 202324.0425.4724.0025.4125.411,677,200
14 Mar 202325.1425.3324.5224.6824.681,355,100
13 Mar 202324.5324.7123.7124.2724.272,065,000
10 Mar 202325.6425.7124.7924.9824.981,558,800
09 Mar 202326.4826.5925.6325.6425.641,305,300
08 Mar 202326.3826.4825.9426.3026.301,464,000
07 Mar 202326.4226.6526.0426.2426.241,609,000
06 Mar 202326.8626.9626.0226.2326.231,483,700
03 Mar 202327.2127.3126.9126.9226.921,274,400
02 Mar 202326.6527.2526.4327.1327.132,317,800
01 Mar 202326.1226.7225.9126.5926.591,166,000
28 Feb 202326.2326.5526.0026.1026.101,629,300
27 Feb 202327.2827.3326.3426.3726.372,448,100
24 Feb 202327.4027.6126.5827.0727.072,691,500
23 Feb 202328.4428.4627.1927.7127.712,399,200
22 Feb 202328.0028.2527.2728.2428.242,818,600
21 Feb 202327.1828.2927.0528.1028.104,071,700
17 Feb 202327.0227.6226.8227.5127.512,093,300
16 Feb 202325.5027.9425.2926.9226.923,738,300
15 Feb 202324.4024.9424.3224.8924.891,415,600
14 Feb 202324.5324.7024.1124.6124.611,597,700
13 Feb 202324.2124.5924.1524.5624.561,119,100
10 Feb 202324.2924.4224.1124.1924.191,028,300
09 Feb 202324.7025.0524.4124.4324.431,206,400
08 Feb 202325.1425.1424.5824.6824.681,093,700
07 Feb 202324.9025.3024.7525.2725.271,114,600
06 Feb 202324.8025.0724.6225.0625.061,095,800
03 Feb 202324.4425.2624.4424.8624.861,083,000
02 Feb 202324.5125.6124.4024.7724.771,603,200
01 Feb 202324.2624.4623.3024.2624.261,531,900
31 Jan 202323.5124.2823.5124.2524.251,251,400
30 Jan 202323.5123.8323.2723.6523.651,241,500
27 Jan 202323.6723.7723.4023.6123.611,026,100
26 Jan 202323.5023.7023.3223.6123.611,130,100
25 Jan 202322.6023.4522.1523.4123.411,625,800
24 Jan 202324.2624.2623.0323.4023.401,179,100
23 Jan 202323.9524.2823.7624.1624.16997,800
20 Jan 202323.4023.9923.1123.8123.811,453,900
19 Jan 202323.5623.6723.0923.2323.231,103,600
18 Jan 202323.9324.1323.3223.6523.651,430,300
17 Jan 202323.5523.7722.9923.7323.731,719,600
13 Jan 202323.4923.9423.2723.9323.931,193,400
12 Jan 202323.7524.2323.4823.7023.702,873,100
11 Jan 202323.2623.9623.1923.4523.452,510,900
10 Jan 202321.9523.1721.8623.1623.161,605,800
09 Jan 202321.7622.4621.6022.0822.081,430,300
06 Jan 202320.8421.9320.7021.6721.671,821,600
05 Jan 202320.8020.9620.3620.6220.621,680,000
04 Jan 202320.6420.9820.4520.9620.961,676,200
03 Jan 202320.3520.6319.9820.4220.421,222,300
30 Dec 202220.3320.3519.9720.1220.121,263,800
29 Dec 202220.1420.6420.1420.4320.43902,900
28 Dec 202220.6020.7920.0220.2220.221,349,800
27 Dec 202220.9821.1720.3820.5220.521,485,700
23 Dec 202220.8421.0420.6020.9620.96961,600
22 Dec 202220.2120.7620.0020.7620.761,551,000
21 Dec 202220.7420.9620.2620.3320.331,258,900
20 Dec 202220.6820.8320.4520.6020.601,037,000
19 Dec 202221.1621.1820.5320.7020.701,473,900
16 Dec 202221.0221.0420.5121.0321.033,746,800
15 Dec 202221.0921.4620.9521.2821.281,554,700
14 Dec 202221.4421.6921.0221.3721.371,181,800
13 Dec 202222.0922.4921.2221.4421.442,372,100
12 Dec 202221.4821.8021.0921.7521.751,432,800
09 Dec 202221.4421.7420.8321.5321.531,372,100
08 Dec 202220.8621.5920.7921.4621.461,227,900
07 Dec 202220.4620.8920.3620.7020.701,155,200
06 Dec 202220.5320.7220.1120.5520.551,313,200
05 Dec 202221.0821.0820.3920.6920.691,608,800
02 Dec 202221.4621.5520.7621.2421.241,789,700
01 Dec 202222.5122.8621.9122.0122.011,376,600
30 Nov 202221.8122.9821.4522.5222.523,013,900
29 Nov 202222.3422.4621.5421.8921.892,202,600
28 Nov 202222.6923.0722.3522.5022.501,397,500
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
07 Nov 202223.3223.4722.7923.0423.041,009,300
04 Nov 202223.3523.6322.8823.3323.331,038,700
03 Nov 202222.9623.2122.5422.9722.971,136,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...