Bloomin Brands Inc (BLMN) Historical Stock Data

20.70 ↑0.15 (0.73%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, BLMN is down -0.20% a day on average. There have been 15 days where Bloomin Brands Inc closed green and 15 days where BLMN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0720.4620.70↑$0.24 (1.17%)20.3920.891.14M
2022-12-0620.5320.55↑$0.02 (0.10%)20.1120.721.28M
2022-12-0521.0820.69↓$0.39 (-1.85%)20.3921.081.59M
2022-12-0221.4621.24↓$0.22 (-1.03%)20.7621.551.79M
2022-12-0122.5122.01↓$0.50 (-2.22%)21.9122.861.36M
2022-11-3021.8122.52↑$0.71 (3.26%)21.4622.982.83M
2022-11-2922.3421.89↓$0.45 (-2.01%)21.5422.462.20M
2022-11-2822.6422.50↓$0.14 (-0.62%)22.3523.071.38M
2022-11-2522.6422.81↑$0.17 (0.75%)22.4822.98795.70K
2022-11-2323.0022.74↓$0.26 (-1.13%)22.5623.110.93M
2022-11-2222.9123.19↑$0.28 (1.22%)22.5123.281.20M
2022-11-2123.2822.70↓$0.58 (-2.49%)22.6723.421.73M
2022-11-1823.9023.39↓$0.51 (-2.13%)23.2424.042.24M
2022-11-1723.4123.43↑$0.02 (0.09%)23.2623.661.07M
2022-11-1623.0423.65↑$0.61 (2.65%)22.9723.671.28M
2022-11-1524.8923.33↓$1.56 (-6.27%)23.2425.142.74M
2022-11-1424.2924.52↑$0.23 (0.95%)23.6624.802.08M
2022-11-1124.3324.55↑$0.22 (0.90%)24.2725.021.32M
2022-11-1023.6524.40↑$0.75 (3.17%)23.5624.461.72M
2022-11-0922.9722.92↓$0.05 (-0.22%)22.7523.150.99M
2022-11-0823.1523.20↑$0.05 (0.22%)22.8723.350.98M
2022-11-0723.3223.04↓$0.28 (-1.20%)22.7923.460.94M
2022-11-0423.3523.33↓$0.02 (-0.09%)22.8823.631.03M
2022-11-0322.9622.97↑$0.01 (0.04%)22.5423.211.14M
2022-11-0223.5423.21↓$0.33 (-1.40%)23.1724.262.74M
2022-11-0124.3823.67↓$0.71 (-2.91%)23.4824.501.31M
2022-10-3123.6124.01↑$0.40 (1.69%)23.5024.541.95M
2022-10-2822.8423.46↑$0.62 (2.71%)22.2724.022.79M
2022-10-2722.0922.55↑$0.46 (2.08%)22.0922.781.81M
2022-10-2622.2021.91↓$0.29 (-1.31%)21.8922.911.63M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BLMN Time to buy here

0 Like Report