Australia markets open in 5 hours 16 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.41-0.78 (-4.06%)
As of 02:44PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202218.7018.8818.1018.4118.41683,993
28 Sept 202218.7019.3418.5319.1919.191,185,900
27 Sept 202218.4319.2018.3818.5318.531,191,800
26 Sept 202218.4218.9518.1318.1818.181,356,600
23 Sept 202218.8819.1318.0218.4218.421,388,400
22 Sept 202219.9620.1219.0819.2219.221,655,300
21 Sept 202220.3820.9020.1420.1620.16978,300
20 Sept 202220.2820.3519.8920.3420.341,147,700
19 Sept 202220.1921.0820.1920.5020.501,375,800
16 Sept 202220.3820.7219.9320.5820.583,873,500
15 Sept 202220.5021.2020.4220.7020.701,076,600
14 Sept 202220.6320.8220.2520.7120.71983,900
13 Sept 202220.5320.8720.4520.5020.501,039,500
12 Sept 202221.2521.5520.9621.2021.20878,100
09 Sept 202220.8921.2220.8521.0221.02853,200
08 Sept 202220.1920.7320.0820.7020.70937,400
07 Sept 202219.1520.5719.1420.4420.441,684,800
06 Sept 202220.1620.3519.0919.2319.231,570,600
02 Sept 202220.5020.5419.9220.0520.05908,500
01 Sept 202220.0520.2019.6920.1820.181,248,700
31 Aug 202220.7120.7220.1020.2220.221,116,000
30 Aug 202220.8921.1220.4220.5320.532,039,700
29 Aug 202221.2721.2720.7120.7920.791,199,000
26 Aug 202221.9522.0721.3721.3821.381,871,200
25 Aug 202221.9022.2221.8022.0022.001,046,800
24 Aug 202221.3521.8921.2421.7821.781,146,200
23 Aug 202221.4422.1321.4421.5921.591,298,200
22 Aug 202221.3421.5421.2121.3021.301,672,700
19 Aug 202222.5422.7721.7921.8921.891,485,300
18 Aug 202222.9423.0922.7922.9722.971,133,900
17 Aug 202223.1623.3622.7622.9822.981,488,900
16 Aug 202223.1823.6322.9423.4423.441,595,200
15 Aug 202223.2123.7923.2123.3623.363,254,100
12 Aug 202223.3723.5723.1423.3623.361,231,400
11 Aug 202223.3323.6523.0923.2123.212,418,100
10 Aug 202222.0723.4021.8523.2023.202,176,000
09 Aug 202221.0921.6320.9021.4821.481,356,700
09 Aug 20220.14 Dividend
08 Aug 202220.5921.8320.5221.5121.371,459,600
05 Aug 202220.4521.1820.3220.4220.292,697,300
04 Aug 202221.0321.4320.7120.8320.692,593,100
03 Aug 202220.6021.5120.5221.2621.122,575,300
02 Aug 202220.2520.9520.1620.5620.432,422,500
01 Aug 202220.2220.8420.1920.4920.362,895,600
29 July 202220.0020.5119.3120.3920.262,962,800
28 July 202218.6219.8518.4819.7819.653,107,200
27 July 202218.1518.6517.9918.5618.441,063,000
26 July 202217.8918.1017.6717.8717.751,308,000
25 July 202218.6118.6517.9418.1318.011,335,000
22 July 202218.4318.8318.2818.4718.351,169,000
21 July 202218.3018.4618.0818.4118.291,160,900
20 July 202217.9918.6117.9218.5418.421,810,900
19 July 202217.5018.2217.5017.9917.871,162,400
18 July 202217.4817.8217.2217.3317.221,340,600
15 July 202217.3417.5916.9917.4717.361,131,400
14 July 202216.8117.1016.6016.9316.821,150,100
13 July 202216.2417.0316.1616.9716.861,352,000
12 July 202216.4716.9516.3816.5516.441,226,500
11 July 202216.5016.8116.3516.4916.38966,600
08 July 202216.8817.1916.5716.6516.541,089,400
07 July 202216.8317.2416.6216.8616.751,209,700
06 July 202217.4717.7016.6116.6616.551,428,200
05 July 202216.6717.4116.3117.3517.241,696,000
01 July 202216.6017.1616.4817.0716.961,578,300
30 June 202216.7617.1416.4416.6216.512,035,400
29 June 202217.3617.3616.6017.1217.012,079,300
28 June 202218.5018.7917.4017.4217.312,217,800
27 June 202218.1918.4917.9218.4018.282,374,500
24 June 202217.6018.4117.3418.0617.943,016,400
23 June 202216.5017.4516.5017.4317.322,713,600
22 June 202216.0316.7115.8916.4516.342,079,400
21 June 202216.9817.1116.3016.3816.271,730,900
17 June 202216.4116.9616.3316.6716.562,078,800
16 June 202217.3617.4316.0616.2816.172,783,800
15 June 202217.5718.5817.5718.0517.932,288,500
14 June 202217.6517.8217.1417.4717.362,207,300
13 June 202218.3018.5117.4917.5917.483,147,500
10 June 202220.0920.4018.9819.0418.921,779,900
09 June 202220.7421.0720.3720.5420.412,084,500
08 June 202220.5821.1120.5220.8420.702,363,900
07 June 202220.4421.1420.2720.8420.702,410,800
06 June 202220.8921.0920.1620.6920.563,172,600
03 June 202221.0121.4420.7420.9220.782,180,500
02 June 202220.8221.5020.7321.2821.143,026,200
01 June 202221.2921.5520.3020.8720.732,985,300
31 May 202221.2521.7020.7721.1120.972,693,900
27 May 202221.0322.0721.0121.5621.423,313,100
26 May 202219.2521.9519.2520.9620.825,920,200
25 May 202217.4019.2217.3418.8818.762,244,100
24 May 202218.7918.7917.2717.3217.212,756,500
23 May 202219.5419.6018.5018.9718.852,097,400
20 May 202220.3620.5019.1319.3519.222,236,600
19 May 202220.3620.6619.7920.1420.011,751,500
18 May 202221.3721.3720.2620.6520.521,813,400
17 May 202221.3521.8620.9921.4721.331,181,200
16 May 202221.4221.5820.5820.8220.681,497,800
13 May 202221.4822.1321.4721.5321.391,507,100
12 May 202220.3621.2720.1321.2521.111,328,800
11 May 202221.0621.5920.4020.4920.361,884,000
10 May 202220.6721.2720.2121.0920.951,906,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...