Bloomin Brands Inc (BLMN) Historical Stock Data

26.96 ↓0.03 (-0.11%)

As of April 26, 2024, 11:35am EST.

Historical Data

In the past 30 trading days, BLMN is down -0.18% a day on average. There have been 15 days where Bloomin Brands Inc closed green and 15 days where BLMN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-22	27.66	27.31	↓$0.35 (-1.27%)	27.14	27.66	1.21M
2024-03-21	28.41	27.49	↓$0.92 (-3.24%)	27.42	28.52	2.04M
2024-03-20	28.24	28.70	↑$0.46 (1.63%)	28.24	29.00	1M
2024-03-19	28.47	28.46	↓$0.01 (-0.04%)	28.09	28.70	1.04M
2024-03-18	28.23	28.48	↑$0.25 (0.89%)	28.16	28.61	1.08M
2024-03-15	28.22	28.31	↑$0.09 (0.32%)	28.16	28.55	1.62M
2024-03-14	28.79	28.51	↓$0.28 (-0.97%)	28.17	28.88	1.13M