Canada markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.83-0.55 (-2.84%)
At close: 04:00PM EDT
18.99 +0.16 (+0.85%)
After hours: 07:55PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.2419.2918.7718.8318.831,219,200
Jun 13, 202419.2819.4318.8119.3819.381,587,900
Jun 12, 202419.6519.8419.3819.4419.441,784,200
Jun 11, 202419.2219.4818.9119.4019.401,819,700
Jun 10, 202419.6719.7019.2919.4119.411,671,500
Jun 07, 202419.9920.1519.6719.8019.801,369,900
Jun 06, 202420.0520.4820.0320.1320.13947,600
Jun 05, 202420.7820.8220.0420.0620.061,419,600
Jun 04, 202421.2621.4320.4420.6320.631,544,300
Jun 03, 202421.3222.3421.3221.4321.431,802,500
May 31, 202421.2921.8821.0621.8021.801,279,700
May 30, 202421.1621.2420.8821.0321.031,054,300
May 29, 202420.7420.9720.5320.9420.941,409,500
May 28, 202420.9321.4620.9321.0221.021,752,500
May 24, 202421.2621.2620.6420.9020.901,030,400
May 23, 202421.6021.6021.0121.0721.071,636,000
May 22, 202422.3722.5121.5621.6421.641,632,200
May 21, 202423.2823.3022.5222.5422.541,676,200
May 20, 202423.4123.5023.0723.3023.301,296,000
May 17, 202423.9123.9723.3923.4523.451,534,000
May 17, 20240.24 Dividend
May 16, 202424.0924.2123.6424.1223.881,411,700
May 15, 202424.3424.5023.9024.0523.811,921,800
May 14, 202424.0024.4223.9524.1623.921,674,500
May 13, 202423.0623.8523.0623.6223.381,564,900
May 10, 202422.9523.3322.8123.0522.821,312,300
May 09, 202423.8723.9422.9522.9922.761,864,300
May 08, 202424.0024.0723.4323.8923.651,849,800
May 07, 202424.1624.6423.2623.9623.722,662,200
May 06, 202425.6725.7824.8424.9624.711,757,500
May 03, 202425.5025.8925.2225.6125.361,434,700
May 02, 202425.2125.3824.7325.0924.841,407,200
May 01, 202425.7525.7524.7225.0424.791,940,700
Apr 30, 202426.6826.7225.7225.7925.531,529,800
Apr 29, 202426.9327.0926.6026.8526.581,361,500
Apr 26, 202427.0627.2926.7026.9326.66962,800
Apr 25, 202426.8027.1726.5126.9926.72984,800
Apr 24, 202427.1927.3126.8627.0326.761,587,400
Apr 23, 202427.0127.3326.9027.3027.031,020,500
Apr 22, 202427.1527.2626.5726.8126.541,068,700
Apr 19, 202426.8727.2726.7927.0426.771,742,700
Apr 18, 202427.0627.2826.8127.0326.761,099,900
Apr 17, 202427.2927.2926.6526.9126.641,296,800
Apr 16, 202426.8327.1526.5127.0226.751,225,700
Apr 15, 202426.6227.2626.5526.7926.521,118,000
Apr 12, 202426.8527.0026.4726.5126.251,181,300
Apr 11, 202427.3027.3926.6826.9726.701,055,400
Apr 10, 202427.1227.3726.6627.2126.941,010,200
Apr 09, 202427.2127.5627.1627.3527.08959,800
Apr 08, 202427.0127.2826.8827.1726.901,484,400
Apr 05, 202427.6828.0726.8726.9126.641,925,200
Apr 04, 202428.9228.9227.7627.8927.611,779,700
Apr 03, 202428.7029.0028.5028.6528.361,197,900
Apr 02, 202428.6828.7928.4028.7328.441,178,800
Apr 01, 202428.7829.1028.6228.8928.60906,500
Mar 28, 202428.7428.9828.5628.6828.391,015,600
Mar 27, 202427.7728.7527.7728.6428.361,059,800
Mar 26, 202427.3427.7627.3027.7527.47788,800
Mar 25, 202427.2727.5127.0627.1126.841,179,400
Mar 22, 202427.6627.6627.1427.3127.041,207,600
Mar 21, 202428.4128.5227.4227.4927.222,042,800
Mar 20, 202428.2429.0028.2428.7028.411,003,700
Mar 19, 202428.4728.7028.0928.4628.181,035,100
Mar 18, 202428.2328.6128.1628.4828.201,077,900
Mar 15, 202428.2228.5528.1628.3128.031,617,100
Mar 14, 202428.7928.8828.1728.5128.231,125,200
Mar 13, 202428.6629.3028.6628.8728.581,440,800
Mar 12, 202428.6429.3128.6128.6928.401,709,100
Mar 11, 202429.5029.5928.4528.6328.351,258,900
Mar 08, 202429.9630.1329.3229.7229.421,825,000
Mar 07, 202429.6029.8629.3829.7229.421,570,600
Mar 06, 202429.0529.6528.7129.5529.261,992,600
Mar 05, 202427.9529.1327.7128.8628.572,391,000
Mar 05, 20240.24 Dividend
Mar 04, 202427.8528.6227.8528.4527.932,553,000
Mar 01, 202427.3828.1826.9227.9927.481,898,500
Feb 29, 202427.9127.9226.7527.1826.681,656,900
Feb 28, 202427.1927.7326.8827.7027.191,461,000
Feb 27, 202428.0028.0326.6627.1426.641,913,800
Feb 26, 202428.0928.1727.5927.8727.361,830,300
Feb 23, 202426.3428.4126.3427.3726.871,642,600
Feb 22, 202426.6227.0326.5326.6026.111,651,000
Feb 21, 202426.6526.9926.4426.7526.261,502,300
Feb 20, 202426.1327.0426.1326.8926.401,602,700
Feb 16, 202426.5527.0426.2226.3225.841,064,900
Feb 15, 202426.3226.9426.2626.8226.33999,200
Feb 14, 202426.5826.5825.7326.1425.66998,200
Feb 13, 202426.7726.9526.1126.2025.721,170,400
Feb 12, 202427.2527.8827.1927.4926.99763,100
Feb 09, 202427.3727.4826.9927.1726.67760,200
Feb 08, 202426.9227.3726.7527.3526.85859,200
Feb 07, 202426.7526.9026.3826.7626.27796,100
Feb 06, 202426.4527.0626.2726.6126.121,060,000
Feb 05, 202426.9726.9726.4726.4725.99903,900
Feb 02, 202427.1927.6226.7427.3126.81926,600
Feb 01, 202426.7927.4626.7927.4126.911,025,500
Jan 31, 202427.1527.4726.6226.6226.131,092,500
Jan 30, 202427.1327.4026.9327.0726.571,111,200
Jan 29, 202426.2927.2326.1727.1626.661,089,000
Jan 26, 202426.5826.6326.1126.2025.721,246,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...