Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
16.93
+0.39 (2.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 16.66 | 16.78 | 16.36 | 16.54 | 16.54 | -0.54% | 1,252,953 |
| Sep 24, 2024 | 16.78 | 17.27 | 16.62 | 16.63 | 16.63 | -0.78% | 897,933 |
| Sep 23, 2024 | 16.81 | 16.99 | 16.55 | 16.76 | 16.76 | 0.42% | 983,158 |
| Sep 20, 2024 | 17.08 | 17.11 | 16.49 | 16.69 | 16.69 | -3.02% | 4,748,699 |
| Sep 19, 2024 | 17.22 | 17.68 | 16.95 | 17.21 | 17.21 | 2.81% | 1,289,727 |
| Sep 18, 2024 | 17.57 | 17.59 | 16.68 | 16.74 | 16.74 | -4.56% | 1,393,593 |
| Sep 17, 2024 | 17.32 | 17.79 | 17.23 | 17.54 | 17.54 | 2.57% | 1,259,947 |
| Sep 16, 2024 | 16.91 | 17.47 | 16.75 | 17.10 | 17.10 | 2.15% | 1,632,659 |
| Sep 13, 2024 | 16.13 | 16.79 | 16.04 | 16.74 | 16.74 | 5.08% | 978,696 |
| Sep 12, 2024 | 16.19 | 16.26 | 15.68 | 15.93 | 15.93 | -0.93% | 978,331 |
| Sep 11, 2024 | 16.45 | 16.46 | 15.48 | 16.08 | 16.08 | -2.31% | 1,416,702 |
| Sep 10, 2024 | 16.33 | 16.57 | 16.08 | 16.46 | 16.46 | 0.49% | 1,152,409 |
| Sep 9, 2024 | 16.78 | 16.90 | 16.18 | 16.38 | 16.38 | -2.73% | 1,785,814 |
| Sep 6, 2024 | 17.00 | 17.19 | 16.73 | 16.84 | 16.84 | -0.59% | 1,049,828 |
| Sep 5, 2024 | 17.48 | 17.48 | 16.87 | 16.94 | 16.94 | -2.14% | 1,094,979 |
| Sep 4, 2024 | 17.20 | 17.63 | 17.00 | 17.31 | 17.31 | 0.41% | 918,619 |
| Sep 3, 2024 | 17.25 | 17.64 | 16.90 | 17.24 | 17.24 | -1.49% | 1,304,863 |
| Aug 30, 2024 | 17.56 | 17.63 | 17.28 | 17.50 | 17.50 | -0.40% | 1,249,879 |
| Aug 29, 2024 | 17.38 | 17.89 | 17.21 | 17.57 | 17.57 | 1.44% | 1,095,224 |
| Aug 28, 2024 | 17.32 | 17.65 | 17.22 | 17.32 | 17.32 | -0.63% | 777,640 |
| Aug 27, 2024 | 17.75 | 17.83 | 17.22 | 17.43 | 17.43 | -1.58% | 1,314,491 |
| Aug 26, 2024 | 18.16 | 18.33 | 17.33 | 17.71 | 17.71 | -2.59% | 1,944,469 |
| Aug 23, 2024 | 18.04 | 18.72 | 17.92 | 18.18 | 18.18 | 0.94% | 1,255,676 |
| Aug 22, 2024 | 18.07 | 18.39 | 17.80 | 18.01 | 18.01 | -0.44% | 1,158,379 |
| Aug 21, 2024 | 17.58 | 18.21 | 17.51 | 18.09 | 18.09 | 3.19% | 1,531,590 |
| Aug 20, 2024 | 17.44 | 17.72 | 17.26 | 17.53 | 17.53 | -2.23% | 1,263,348 |
| Aug 19, 2024 | 17.20 | 18.14 | 17.12 | 17.93 | 17.69 | 3.82% | 1,947,721 |
| Aug 16, 2024 | 17.18 | 17.53 | 17.03 | 17.27 | 17.04 | 0.06% | 1,079,544 |
| Aug 15, 2024 | 16.94 | 17.67 | 16.94 | 17.26 | 17.03 | 3.85% | 1,707,231 |
| Aug 14, 2024 | 16.45 | 16.77 | 16.33 | 16.62 | 16.40 | 1.96% | 1,652,971 |
| Aug 13, 2024 | 15.43 | 16.40 | 15.20 | 16.30 | 16.08 | 5.98% | 2,201,465 |
| Aug 12, 2024 | 15.66 | 15.82 | 15.32 | 15.38 | 15.17 | -1.60% | 2,108,454 |
| Aug 9, 2024 | 16.04 | 16.29 | 15.44 | 15.63 | 15.42 | -2.13% | 1,774,694 |
| Aug 8, 2024 | 16.80 | 17.04 | 15.94 | 15.97 | 15.75 | -5.81% | 2,246,702 |
| Aug 7, 2024 | 16.99 | 17.48 | 16.91 | 16.96 | 16.73 | -0.15% | 1,608,565 |
| Aug 6, 2024 | 18.29 | 18.67 | 16.45 | 16.98 | 16.75 | -7.16% | 3,110,272 |
| Aug 5, 2024 | 18.97 | 18.97 | 18.16 | 18.29 | 18.04 | -6.78% | 2,286,616 |
| Aug 2, 2024 | 19.49 | 19.87 | 18.97 | 19.62 | 19.36 | -2.14% | 1,487,443 |
| Aug 1, 2024 | 20.83 | 20.93 | 19.75 | 20.05 | 19.78 | -3.84% | 2,155,502 |
| Jul 31, 2024 | 20.76 | 21.45 | 20.62 | 20.85 | 20.57 | 0.68% | 1,640,730 |
| Jul 30, 2024 | 20.15 | 20.99 | 20.15 | 20.71 | 20.43 | 2.78% | 1,889,784 |
| Jul 29, 2024 | 19.96 | 20.23 | 19.76 | 20.15 | 19.88 | 1.10% | 1,220,365 |
| Jul 26, 2024 | 19.66 | 19.97 | 19.53 | 19.93 | 19.66 | 2.26% | 1,576,996 |
| Jul 25, 2024 | 18.99 | 19.70 | 18.81 | 19.49 | 19.23 | 3.45% | 1,735,191 |
| Jul 24, 2024 | 19.39 | 19.39 | 18.47 | 18.84 | 18.59 | -3.29% | 1,945,242 |
| Jul 23, 2024 | 19.82 | 20.11 | 19.25 | 19.48 | 19.22 | -2.26% | 1,878,615 |
| Jul 22, 2024 | 19.71 | 19.99 | 19.23 | 19.93 | 19.66 | 1.17% | 1,790,896 |
| Jul 19, 2024 | 19.26 | 19.70 | 19.01 | 19.70 | 19.43 | 2.34% | 1,747,621 |
| Jul 18, 2024 | 19.06 | 19.61 | 19.01 | 19.25 | 18.99 | -0.36% | 1,900,238 |
| Jul 17, 2024 | 18.43 | 19.38 | 18.43 | 19.32 | 19.06 | 3.98% | 2,097,300 |
| Jul 16, 2024 | 17.72 | 18.58 | 17.48 | 18.58 | 18.33 | 5.45% | 2,153,255 |
| Jul 15, 2024 | 18.04 | 18.18 | 17.55 | 17.62 | 17.38 | -1.67% | 2,105,008 |
| Jul 12, 2024 | 17.68 | 17.98 | 17.41 | 17.92 | 17.68 | 2.46% | 1,505,258 |
| Jul 11, 2024 | 16.58 | 17.54 | 16.53 | 17.49 | 17.25 | 7.10% | 2,166,155 |
| Jul 10, 2024 | 16.50 | 16.68 | 16.20 | 16.33 | 16.11 | -0.73% | 2,090,022 |
| Jul 9, 2024 | 17.69 | 17.70 | 16.44 | 16.45 | 16.23 | -7.38% | 3,277,508 |
| Jul 8, 2024 | 18.74 | 18.85 | 17.72 | 17.76 | 17.52 | -4.62% | 2,012,262 |
| Jul 5, 2024 | 19.25 | 19.25 | 18.60 | 18.62 | 18.37 | -2.97% | 1,278,137 |
| Jul 3, 2024 | 19.07 | 19.50 | 19.00 | 19.19 | 18.93 | 0.89% | 889,965 |
| Jul 2, 2024 | 19.35 | 19.57 | 19.01 | 19.02 | 18.76 | -1.50% | 1,506,858 |
| Jul 1, 2024 | 19.34 | 19.52 | 18.79 | 19.31 | 19.05 | 0.42% | 2,162,741 |
| Jun 28, 2024 | 18.92 | 19.24 | 18.77 | 19.23 | 18.97 | 2.51% | 3,301,725 |
| Jun 27, 2024 | 18.78 | 18.97 | 18.62 | 18.76 | 18.51 | -0.16% | 1,113,854 |
| Jun 26, 2024 | 18.50 | 18.83 | 18.36 | 18.79 | 18.54 | 1.24% | 1,455,647 |
| Jun 25, 2024 | 19.20 | 19.20 | 18.54 | 18.56 | 18.31 | -3.33% | 1,152,828 |
| Jun 24, 2024 | 19.22 | 19.47 | 18.99 | 19.20 | 18.94 | -0.05% | 1,295,914 |
| Jun 21, 2024 | 19.22 | 19.37 | 18.98 | 19.21 | 18.95 | 0.26% | 2,137,229 |
| Jun 20, 2024 | 19.18 | 19.44 | 18.92 | 19.16 | 18.90 | 0.63% | 1,834,965 |
| Jun 18, 2024 | 19.53 | 19.63 | 18.94 | 19.04 | 18.78 | -3.01% | 1,458,801 |
| Jun 17, 2024 | 18.86 | 19.72 | 18.75 | 19.63 | 19.37 | 4.25% | 1,507,031 |
| Jun 14, 2024 | 19.24 | 19.29 | 18.77 | 18.83 | 18.58 | -2.84% | 1,221,339 |
| Jun 13, 2024 | 19.28 | 19.44 | 18.81 | 19.38 | 19.12 | -0.31% | 1,587,900 |
| Jun 12, 2024 | 19.65 | 19.84 | 19.38 | 19.44 | 19.18 | 0.21% | 1,784,212 |
| Jun 11, 2024 | 19.22 | 19.48 | 18.91 | 19.40 | 19.14 | -0.05% | 1,819,683 |
| Jun 10, 2024 | 19.67 | 19.70 | 19.29 | 19.41 | 19.15 | -1.97% | 1,671,471 |
| Jun 7, 2024 | 19.99 | 20.15 | 19.67 | 19.80 | 19.53 | -1.64% | 1,369,947 |
| Jun 6, 2024 | 20.05 | 20.48 | 20.03 | 20.13 | 19.86 | 0.35% | 947,600 |
| Jun 5, 2024 | 20.78 | 20.82 | 20.04 | 20.06 | 19.79 | -2.76% | 1,419,620 |
| Jun 4, 2024 | 21.26 | 21.43 | 20.44 | 20.63 | 20.35 | -3.73% | 1,544,272 |
| Jun 3, 2024 | 21.32 | 22.34 | 21.32 | 21.43 | 21.14 | -1.70% | 1,802,452 |
| May 31, 2024 | 21.29 | 21.88 | 21.06 | 21.80 | 21.51 | 3.66% | 1,279,719 |
| May 30, 2024 | 21.16 | 21.24 | 20.88 | 21.03 | 20.75 | 0.43% | 1,054,324 |
| May 29, 2024 | 20.74 | 20.97 | 20.53 | 20.94 | 20.66 | -0.38% | 1,409,471 |
| May 28, 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 20.74 | 0.57% | 1,752,462 |
| May 24, 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 20.62 | -0.81% | 1,030,384 |
| May 23, 2024 | 21.60 | 21.60 | 21.01 | 21.07 | 20.79 | -2.63% | 1,636,007 |
| May 22, 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 21.35 | -3.99% | 1,632,266 |
| May 21, 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 22.24 | -3.26% | 1,676,415 |
| May 20, 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 22.99 | -0.64% | 1,295,997 |
| May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 23.13 | -2.78% | 1,534,043 |
| May 16, 2024 | 24.09 | 24.21 | 23.64 | 24.12 | 23.55 | 0.29% | 1,411,718 |
| May 15, 2024 | 24.34 | 24.50 | 23.90 | 24.05 | 23.49 | -0.46% | 1,921,809 |
| May 14, 2024 | 24.00 | 24.42 | 23.95 | 24.16 | 23.59 | 2.29% | 1,674,600 |
| May 13, 2024 | 23.06 | 23.85 | 23.06 | 23.62 | 23.07 | 2.47% | 1,564,948 |
| May 10, 2024 | 22.95 | 23.33 | 22.81 | 23.05 | 22.51 | 0.26% | 1,312,481 |
| May 9, 2024 | 23.87 | 23.94 | 22.95 | 22.99 | 22.45 | -3.77% | 1,864,333 |
| May 8, 2024 | 24.00 | 24.07 | 23.43 | 23.89 | 23.33 | -0.29% | 1,849,908 |
| May 7, 2024 | 24.16 | 24.64 | 23.26 | 23.96 | 23.40 | -4.01% | 2,662,230 |
| May 6, 2024 | 25.67 | 25.78 | 24.84 | 24.96 | 24.37 | -2.54% | 1,757,663 |
| May 3, 2024 | 25.50 | 25.89 | 25.22 | 25.61 | 25.01 | 2.07% | 1,434,760 |