Bloomin Brands Inc (BLMN) Historical Stock Data
23.97 ↓0.99 (-3.97%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLMN is down -0.41% a day on average. There have been 13 days where Bloomin Brands Inc closed green and 17 days where BLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.67 | 24.96 | ↓$0.71 (-2.77%) | 24.84 | 25.78 | 1.76M |
| 2024-05-03 | 25.50 | 25.61 | ↑$0.11 (0.43%) | 25.22 | 25.89 | 1.43M |
| 2024-05-02 | 25.21 | 25.09 | ↓$0.12 (-0.48%) | 24.73 | 25.38 | 1.41M |
| 2024-05-01 | 25.75 | 25.04 | ↓$0.71 (-2.76%) | 24.72 | 25.75 | 1.94M |
| 2024-04-30 | 26.68 | 25.79 | ↓$0.89 (-3.34%) | 25.72 | 26.72 | 1.53M |
| 2024-04-29 | 26.93 | 26.85 | ↓$0.08 (-0.30%) | 26.60 | 27.09 | 1.36M |
| 2024-04-26 | 27.06 | 26.93 | ↓$0.13 (-0.48%) | 26.70 | 27.29 | 0.96M |
| 2024-04-25 | 26.80 | 26.99 | ↑$0.19 (0.71%) | 26.51 | 27.17 | 0.98M |
| 2024-04-24 | 27.19 | 27.03 | ↓$0.16 (-0.59%) | 26.86 | 27.31 | 1.59M |
| 2024-04-23 | 27.01 | 27.30 | ↑$0.29 (1.06%) | 26.90 | 27.33 | 1.02M |
| 2024-04-22 | 27.15 | 26.81 | ↓$0.34 (-1.25%) | 26.57 | 27.26 | 1.07M |
| 2024-04-19 | 26.87 | 27.04 | ↑$0.17 (0.63%) | 26.79 | 27.27 | 1.74M |
| 2024-04-18 | 27.06 | 27.03 | ↓$0.03 (-0.11%) | 26.81 | 27.28 | 1.10M |
| 2024-04-17 | 27.29 | 26.91 | ↓$0.38 (-1.39%) | 26.65 | 27.29 | 1.30M |
| 2024-04-16 | 26.83 | 27.02 | ↑$0.19 (0.71%) | 26.51 | 27.15 | 1.23M |
| 2024-04-15 | 26.62 | 26.79 | ↑$0.17 (0.64%) | 26.55 | 27.26 | 1.12M |
| 2024-04-12 | 26.85 | 26.51 | ↓$0.34 (-1.27%) | 26.47 | 27.00 | 1.18M |
| 2024-04-11 | 27.30 | 26.97 | ↓$0.33 (-1.21%) | 26.68 | 27.39 | 1.06M |
| 2024-04-10 | 27.12 | 27.21 | ↑$0.09 (0.33%) | 26.66 | 27.37 | 1.01M |
| 2024-04-09 | 27.21 | 27.35 | ↑$0.14 (0.51%) | 27.16 | 27.56 | 0.96M |
| 2024-04-08 | 27.01 | 27.17 | ↑$0.16 (0.59%) | 26.88 | 27.28 | 1.48M |
| 2024-04-05 | 27.68 | 26.91 | ↓$0.77 (-2.78%) | 26.87 | 28.07 | 1.93M |
| 2024-04-04 | 28.92 | 27.89 | ↓$1.03 (-3.56%) | 27.76 | 28.92 | 1.78M |
| 2024-04-03 | 28.70 | 28.65 | ↓$0.05 (-0.17%) | 28.50 | 29.00 | 1.20M |
| 2024-04-02 | 28.68 | 28.73 | ↑$0.05 (0.17%) | 28.40 | 28.79 | 1.18M |
| 2024-04-01 | 28.78 | 28.89 | ↑$0.11 (0.38%) | 28.62 | 29.10 | 0.91M |
| 2024-03-28 | 28.74 | 28.68 | ↓$0.06 (-0.21%) | 28.56 | 28.98 | 1.02M |
| 2024-03-27 | 27.77 | 28.64 | ↑$0.87 (3.13%) | 27.77 | 28.75 | 1.06M |
| 2024-03-26 | 27.34 | 27.75 | ↑$0.41 (1.50%) | 27.30 | 27.76 | 788.78K |
| 2024-03-25 | 27.27 | 27.11 | ↓$0.16 (-0.59%) | 27.06 | 27.51 | 1.18M |
Create an account or log in to view more rows.
$BLMN out of the way
$BLMN Bears get cremated today
$BLMN Stair stepping nicely
$BLMN green is good
$BLMN another bear trap
$BLMN super bullish
$BLMN volume = money
$BLMN buy
$BLMN Like if you’re a bull
$BLMN cup and handle forming