Australia Markets close in 1 hr 41 mins

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.35-0.79 (-3.92%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202218.7918.7917.2717.3217.322,756,200
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
09 May 202221.5121.9220.4520.5120.511,874,400
06 May 202221.9522.4821.4922.0822.081,222,400
05 May 202222.6022.7221.6821.9721.971,167,500
04 May 202222.8223.0021.7422.9422.941,937,100
03 May 202223.2923.3822.0822.9722.972,009,700
02 May 202222.3423.1622.1523.0823.082,030,200
29 Apr 202223.5023.9921.6821.9921.993,621,700
28 Apr 202221.7322.4321.5122.0022.002,150,200
27 Apr 202221.5222.0021.1221.3621.361,925,300
26 Apr 202222.3522.5621.3421.6521.652,066,800
25 Apr 202221.9622.8021.9622.7022.701,863,600
22 Apr 202222.4122.5721.7722.1222.121,647,500
21 Apr 202222.7523.0422.3922.5222.521,948,000
20 Apr 202222.1622.6022.1022.3222.321,271,900
19 Apr 202221.9422.5421.8522.1522.151,471,900
18 Apr 202221.1721.8921.1721.7521.751,423,900
14 Apr 202221.3821.8621.2721.4421.441,228,500
13 Apr 202221.0521.6920.9521.4021.401,702,200
12 Apr 202220.8521.4020.7520.7720.771,632,900
11 Apr 202220.3921.0220.2620.4420.441,226,300
08 Apr 202220.2220.7219.9120.4620.461,285,700
07 Apr 202220.3820.5119.6820.2420.241,348,000
06 Apr 202220.8920.8920.0720.4220.421,678,200
05 Apr 202221.5121.8920.8321.1021.101,308,700
04 Apr 202221.2321.7320.9321.6021.601,531,600
01 Apr 202222.0322.2721.2021.5121.511,871,600
31 Mar 202221.7822.3921.4821.9421.942,450,800
30 Mar 202222.1622.3421.7621.7921.791,882,200
29 Mar 202221.4422.5721.4422.3622.362,667,600
28 Mar 202221.0421.1820.6821.0121.012,065,300
25 Mar 202221.2621.3520.6320.7020.701,475,900
24 Mar 202221.2321.3320.8221.2421.241,639,900
23 Mar 202221.2921.7421.0321.0421.041,205,600
22 Mar 202221.5022.0921.3021.4321.431,702,300
21 Mar 202222.0622.2521.1521.3721.371,420,000
18 Mar 202221.8722.0921.6021.8121.812,242,400
17 Mar 202221.9822.3421.7522.1422.141,232,400
16 Mar 202221.2322.3021.1922.2722.271,842,000
15 Mar 202220.7921.2520.5520.7820.781,317,000
14 Mar 202220.2720.8120.1120.5820.581,130,500
11 Mar 202220.6920.8920.1120.3320.331,274,900
10 Mar 202219.7420.5819.6220.4520.451,542,600
09 Mar 202219.3920.4119.3920.0920.092,479,400
08 Mar 202218.5219.9717.8819.0219.023,321,500
07 Mar 202222.4722.5118.1118.3718.376,185,100
04 Mar 202223.1723.3022.3522.5222.521,953,600
03 Mar 202224.3324.4323.2223.5123.511,094,400
02 Mar 202223.6524.3523.6024.0924.091,116,300
01 Mar 202224.3324.4523.2223.5723.571,853,600
28 Feb 202224.4324.7924.0024.6124.612,361,000
25 Feb 202224.2725.1024.1424.9724.971,582,500
24 Feb 202223.0024.3822.8424.2624.261,788,500
23 Feb 202224.7425.1223.7023.9823.982,306,100
22 Feb 202224.1524.8223.7924.4324.432,595,800
18 Feb 202224.4325.5123.4324.1924.195,771,300
17 Feb 202223.3923.6322.2922.4922.492,198,900
16 Feb 202222.8323.6122.7023.3923.392,202,700
15 Feb 202222.4122.9422.4122.8422.841,574,100
14 Feb 202222.2622.7222.1522.1822.181,304,700
11 Feb 202222.3522.9822.0522.3122.311,129,100
10 Feb 202222.0523.2621.9022.3522.351,719,300
09 Feb 202222.0722.3821.8522.3322.331,724,100
08 Feb 202221.4422.0821.0822.0222.021,706,600
07 Feb 202220.9221.5020.8321.2621.261,219,800
04 Feb 202220.3220.8919.8920.7420.741,320,500
03 Feb 202220.6021.2620.3420.4520.451,127,700
02 Feb 202220.7121.3020.6520.8820.881,956,600
01 Feb 202220.1120.7520.1120.3720.371,707,600
31 Jan 202219.2420.3919.2420.3320.332,129,400
28 Jan 202219.3519.4918.4319.4919.492,525,800
27 Jan 202220.2220.5019.3619.4719.471,546,800
26 Jan 202220.6521.2920.0320.2120.212,704,400
25 Jan 202219.7020.9719.4420.6320.631,671,200
24 Jan 202218.8120.1518.6520.1220.122,338,100
21 Jan 202219.7319.9119.2519.3019.302,058,600
20 Jan 202220.2620.9419.9119.9419.941,279,100
19 Jan 202220.3120.8320.0420.3120.311,489,500
18 Jan 202220.7521.0320.1420.1920.191,991,700
14 Jan 202221.4621.5020.6521.1121.111,255,400
13 Jan 202221.2422.1721.1521.7121.711,795,900
12 Jan 202221.2921.4020.8520.9720.971,354,200
11 Jan 202221.6921.7621.1321.2621.261,357,900
10 Jan 202221.2021.6620.6321.6321.631,362,900
07 Jan 202221.9122.0721.2421.2821.283,987,100
06 Jan 202222.4322.4321.5321.6121.611,334,900
05 Jan 202221.9322.4321.6521.7621.761,769,600
04 Jan 202221.8122.0621.4821.7721.771,320,900
03 Jan 202221.2221.7821.2221.5821.581,373,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...