New Zealand markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.04+0.01 (+0.04%)
At close: 04:00PM EDT
26.64 -0.40 (-1.48%)
After hours: 06:27PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.8727.2726.7927.0427.041,742,700
18 Apr 202427.0627.2826.8127.0327.031,099,900
17 Apr 202427.2927.2926.6526.9126.911,296,800
16 Apr 202426.8327.1526.5127.0227.021,225,700
15 Apr 202426.6227.2626.5526.7926.791,118,000
12 Apr 202426.8527.0026.4726.5126.511,181,300
11 Apr 202427.3027.3926.6826.9726.971,055,400
10 Apr 202427.1227.3726.6627.2127.211,010,200
09 Apr 202427.2127.5627.1627.3527.35959,800
08 Apr 202427.0127.2826.8827.1727.171,484,400
05 Apr 202427.6828.0726.8726.9126.911,925,200
04 Apr 202428.9228.9227.7627.8927.891,779,700
03 Apr 202428.7029.0028.5028.6528.651,197,900
02 Apr 202428.6828.7928.4028.7328.731,178,800
01 Apr 202428.7829.1028.6228.8928.89906,500
28 Mar 202428.7428.9828.5628.6828.681,015,600
27 Mar 202427.7728.7527.7728.6428.641,059,800
26 Mar 202427.3427.7627.3027.7527.75788,800
25 Mar 202427.2727.5127.0627.1127.111,179,400
22 Mar 202427.6627.6627.1427.3127.311,207,600
21 Mar 202428.4128.5227.4227.4927.492,042,800
20 Mar 202428.2429.0028.2428.7028.701,003,700
19 Mar 202428.4728.7028.0928.4628.461,035,100
18 Mar 202428.2328.6128.1628.4828.481,077,900
15 Mar 202428.2228.5528.1628.3128.311,617,100
14 Mar 202428.7928.8828.1728.5128.511,125,200
13 Mar 202428.6629.3028.6628.8728.871,440,800
12 Mar 202428.6429.3128.6128.6928.691,709,100
11 Mar 202429.5029.5928.4528.6328.631,258,900
08 Mar 202429.9630.1329.3229.7229.721,825,000
07 Mar 202429.6029.8629.3829.7229.721,570,600
06 Mar 202429.0529.6528.7129.5529.551,992,600
05 Mar 202427.9529.1327.7128.8628.862,391,000
05 Mar 20240.24 Dividend
04 Mar 202427.8528.6227.8528.4528.212,553,000
01 Mar 202427.3828.1826.9227.9927.751,898,500
29 Feb 202427.9127.9226.7527.1826.951,656,900
28 Feb 202427.1927.7326.8827.7027.471,461,000
27 Feb 202428.0028.0326.6627.1426.911,913,800
26 Feb 202428.0928.1727.5927.8727.631,830,300
23 Feb 202426.3428.4126.3427.3727.141,642,600
22 Feb 202426.6227.0326.5326.6026.381,651,000
21 Feb 202426.6526.9926.4426.7526.521,502,300
20 Feb 202426.1327.0426.1326.8926.661,602,700
16 Feb 202426.5527.0426.2226.3226.101,064,900
15 Feb 202426.3226.9426.2626.8226.59999,200
14 Feb 202426.5826.5825.7326.1425.92998,200
13 Feb 202426.7726.9526.1126.2025.981,170,400
12 Feb 202427.2527.8827.1927.4927.26763,100
09 Feb 202427.3727.4826.9927.1726.94760,200
08 Feb 202426.9227.3726.7527.3527.12859,200
07 Feb 202426.7526.9026.3826.7626.53796,100
06 Feb 202426.4527.0626.2726.6126.391,060,000
05 Feb 202426.9726.9726.4726.4726.25903,900
02 Feb 202427.1927.6226.7427.3127.08926,600
01 Feb 202426.7927.4626.7927.4127.181,025,500
31 Jan 202427.1527.4726.6226.6226.401,092,500
30 Jan 202427.1327.4026.9327.0726.841,111,200
29 Jan 202426.2927.2326.1727.1626.931,089,000
26 Jan 202426.5826.6326.1126.2025.981,246,200
25 Jan 202426.2026.3525.8226.3326.11763,500
24 Jan 202426.2726.2725.6625.8025.58766,000
23 Jan 202426.0526.3025.8925.9125.691,335,400
22 Jan 202425.6326.4425.5726.3226.101,666,700
19 Jan 202425.4125.6025.1125.3625.15977,600
18 Jan 202425.1025.3524.7425.3225.111,394,800
17 Jan 202424.6525.0024.6024.8824.671,415,600
16 Jan 202424.6624.9724.3324.8324.621,265,500
12 Jan 202425.4625.4724.6924.7924.581,039,900
11 Jan 202426.2626.3525.1125.3825.171,846,600
10 Jan 202426.5326.6926.3226.4626.24720,200
09 Jan 202426.4426.7826.3926.5926.37867,300
08 Jan 202426.5526.9226.4926.7926.561,014,200
05 Jan 202426.9527.4626.5526.5626.341,274,500
04 Jan 202426.6027.5226.4027.0826.851,088,500
03 Jan 202428.3628.3626.5026.5326.312,087,500
02 Jan 202427.9328.1227.1327.3127.081,490,400
29 Dec 202328.3628.5228.0228.1527.911,077,800
28 Dec 202328.6328.7528.1528.3528.11975,300
27 Dec 202328.1828.6728.0828.6328.391,018,300
26 Dec 202327.2528.0827.1428.0127.771,001,900
22 Dec 202326.8727.2826.7627.1526.92783,700
21 Dec 202327.0327.1926.4026.7926.56889,100
20 Dec 202326.6927.2826.5626.6826.451,090,000
19 Dec 202326.5226.7026.4426.6626.441,611,300
18 Dec 202326.3026.4025.8626.2826.064,423,300
15 Dec 202326.6226.6225.9826.1725.951,802,500
14 Dec 202326.5526.9526.3226.5026.282,177,500
13 Dec 202325.1726.2225.1226.1825.961,206,400
12 Dec 202325.2525.4225.0825.2525.04796,300
11 Dec 202324.6025.3524.5825.2925.081,049,100
08 Dec 202324.7424.9924.4924.5624.35659,400
07 Dec 202324.2824.7723.9824.7624.551,125,800
06 Dec 202324.0524.5924.0124.3424.131,258,700
05 Dec 202324.2224.3223.6923.7723.57890,500
04 Dec 202324.0424.7824.0324.3524.14862,000
01 Dec 202323.3424.2423.3424.0623.861,016,300
30 Nov 202323.2223.4322.9223.3423.141,228,000
29 Nov 202323.9024.1023.1823.2023.00720,600
28 Nov 202323.7423.8423.5423.6623.46635,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...