Australia markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.55-0.17 (-0.91%)
At close: 04:00PM EST
18.45 -0.10 (-0.54%)
After hours: 06:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202118.7019.0018.1518.5518.553,449,110
02 Dec 202117.7018.9017.7018.7218.722,543,000
01 Dec 202118.1618.7117.3317.4817.483,520,800
30 Nov 202117.9018.1717.2917.6717.675,001,300
29 Nov 202119.3919.5018.0618.0918.093,556,700
26 Nov 202118.4519.1818.1619.0719.072,049,500
24 Nov 202119.4019.8419.2219.6719.671,609,100
23 Nov 202119.1519.9518.8519.7619.764,387,700
22 Nov 202118.8419.8418.7419.1819.187,290,500
19 Nov 202119.1019.1518.5018.8118.814,024,600
18 Nov 202120.1020.4019.2319.3519.352,197,900
17 Nov 202119.5520.2619.4420.1620.161,541,400
16 Nov 202119.9219.9219.4419.6419.641,741,100
15 Nov 202120.4820.6019.7419.7919.792,646,200
12 Nov 202120.5620.8519.9920.2220.221,789,500
11 Nov 202121.1721.1720.5420.6120.611,461,800
10 Nov 202121.6421.7920.8620.9620.961,656,000
09 Nov 202121.5121.9621.0921.9521.952,031,700
08 Nov 202122.0622.1921.5421.5621.564,440,700
05 Nov 202121.3122.1321.2722.0522.053,963,800
04 Nov 202121.2821.8120.4520.7420.747,177,400
03 Nov 202120.3022.5120.3021.4321.439,169,700
02 Nov 202120.8921.1019.5720.2720.279,817,200
01 Nov 202121.8522.6221.6422.5722.573,617,800
29 Oct 202121.4122.0021.1921.6221.622,923,000
28 Oct 202121.7221.8421.1621.3621.362,256,000
27 Oct 202121.9522.0321.5621.6321.631,645,600
26 Oct 202122.1422.2621.5621.7721.771,905,000
25 Oct 202122.2522.2621.5922.0622.062,153,600
22 Oct 202122.1822.2521.8322.0722.071,413,400
21 Oct 202122.3222.8322.0922.3022.301,305,400
20 Oct 202122.3123.0922.0122.2122.212,833,600
19 Oct 202123.4223.5322.9823.0123.01935,000
18 Oct 202123.4623.5322.8223.4523.451,252,900
15 Oct 202124.6424.7523.4323.4623.461,294,600
14 Oct 202123.3924.2523.3224.0924.091,219,000
13 Oct 202124.0224.0222.7523.2723.272,286,400
12 Oct 202124.1024.3323.7223.8423.841,207,000
11 Oct 202124.0124.5823.7524.1324.131,425,700
08 Oct 202125.0325.0323.8523.9723.971,614,200
07 Oct 202125.0025.3624.5424.9124.911,153,000
06 Oct 202124.8225.1724.3025.1625.161,584,000
05 Oct 202125.8226.1125.1025.1925.191,502,300
04 Oct 202126.4726.7825.8226.0126.01943,200
01 Oct 202125.5026.8825.1526.6526.651,630,700
30 Sept 202126.4626.4624.7725.0025.001,584,000
29 Sept 202126.6127.0226.3726.4726.471,277,600
28 Sept 202126.5326.8826.2726.5326.531,731,200
27 Sept 202126.2527.0926.2526.7526.751,200,200
24 Sept 202126.1527.1726.0826.2026.201,206,100
23 Sept 202125.6026.5625.4526.0626.062,064,200
22 Sept 202124.9125.4924.8725.1525.151,264,600
21 Sept 202124.8625.1724.3024.5624.561,226,300
20 Sept 202124.6325.1224.2724.8824.881,156,200
17 Sept 202125.4025.6324.8325.4125.412,405,500
16 Sept 202125.2525.5525.0525.3625.361,046,700
15 Sept 202124.5025.1524.0525.1225.121,039,200
14 Sept 202125.0225.2324.4124.6324.631,376,300
13 Sept 202125.0525.3024.2625.0825.082,384,000
10 Sept 202125.7726.2424.8924.9124.911,233,000
09 Sept 202125.1025.9324.8925.7025.701,192,500
08 Sept 202125.5225.6825.1125.1925.191,037,300
07 Sept 202125.8326.0825.4825.5025.501,015,200
03 Sept 202126.3626.6025.7925.9925.99822,500
02 Sept 202126.8327.0026.4626.5126.51897,800
01 Sept 202126.9927.2026.4226.7226.723,444,900
31 Aug 202126.9427.1126.2826.7926.792,103,000
30 Aug 202127.5327.5726.7526.8626.861,883,800
27 Aug 202126.4827.7026.4827.6627.661,790,400
26 Aug 202126.1626.8225.8926.3426.34848,200
25 Aug 202125.9726.7825.7526.3326.331,444,100
24 Aug 202125.0126.0325.0125.8025.801,745,700
23 Aug 202124.5425.1524.2324.8824.882,296,700
20 Aug 202123.8824.6323.6724.3324.331,578,200
19 Aug 202124.6524.8623.4824.0124.012,523,100
18 Aug 202125.1625.7124.7725.0225.02927,600
17 Aug 202125.9126.0724.7025.1925.191,656,200
16 Aug 202126.5826.6526.0426.2326.231,408,800
13 Aug 202126.5426.9626.3526.7126.711,247,100
12 Aug 202126.1526.5525.6226.4526.451,300,700
11 Aug 202125.9926.4225.4926.2626.261,094,600
10 Aug 202124.9725.9224.8625.7225.721,374,300
09 Aug 202125.5925.6324.8524.9824.981,501,200
06 Aug 202126.2826.5125.6925.8425.84819,800
05 Aug 202125.5226.1125.3425.9125.911,503,800
04 Aug 202125.2225.8624.9225.5625.561,421,600
03 Aug 202126.1026.1024.3525.4325.432,393,200
02 Aug 202126.0526.9025.3825.4625.462,315,700
30 July 202125.3126.4924.2625.1325.132,979,800
29 July 202125.0325.8224.9125.1925.191,476,100
28 July 202126.7926.8624.9324.9424.942,385,100
27 July 202126.5726.7226.0526.6926.691,178,100
26 July 202125.8826.7425.8026.6626.661,448,300
23 July 202126.0126.1325.2625.7825.78981,200
22 July 202126.1426.2125.3025.6425.641,617,900
21 July 202125.4026.5425.3826.1226.121,530,400
20 July 202123.9425.5423.8525.1125.111,560,100
19 July 202125.1325.1323.6423.9623.962,584,900
16 July 202126.7026.9625.6825.7625.761,181,900
15 July 202127.3627.3925.7426.4426.441,755,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...