New Zealand markets open in 9 hours

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.04-0.59 (-3.01%)
At close: 04:00PM EDT
19.04 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202419.5319.6318.9319.0419.041,458,800
17 Jun 202418.8619.7218.7519.6319.631,507,000
14 Jun 202419.2419.2918.7718.8318.831,221,300
13 Jun 202419.2819.4318.8119.3819.381,587,900
12 Jun 202419.6519.8419.3819.4419.441,784,200
11 Jun 202419.2219.4818.9119.4019.401,819,700
10 Jun 202419.6719.7019.2919.4119.411,671,500
07 Jun 202419.9920.1519.6719.8019.801,369,900
06 Jun 202420.0520.4820.0320.1320.13947,600
05 Jun 202420.7820.8220.0420.0620.061,419,600
04 Jun 202421.2621.4320.4420.6320.631,544,300
03 Jun 202421.3222.3421.3221.4321.431,802,500
31 May 202421.2921.8821.0621.8021.801,279,700
30 May 202421.1621.2420.8821.0321.031,054,300
29 May 202420.7420.9720.5320.9420.941,409,500
28 May 202420.9321.4620.9321.0221.021,752,500
24 May 202421.2621.2620.6420.9020.901,030,400
23 May 202421.6021.6021.0121.0721.071,636,000
22 May 202422.3722.5121.5621.6421.641,632,200
21 May 202423.2823.3022.5222.5422.541,676,200
20 May 202423.4123.5023.0723.3023.301,296,000
17 May 202423.9123.9723.3923.4523.451,534,000
17 May 20240.24 Dividend
16 May 202424.0924.2123.6424.1223.881,411,700
15 May 202424.3424.5023.9024.0523.811,921,800
14 May 202424.0024.4223.9524.1623.921,674,500
13 May 202423.0623.8523.0623.6223.381,564,900
10 May 202422.9523.3322.8123.0522.821,312,300
09 May 202423.8723.9422.9522.9922.761,864,300
08 May 202424.0024.0723.4323.8923.651,849,800
07 May 202424.1624.6423.2623.9623.722,662,200
06 May 202425.6725.7824.8424.9624.711,757,500
03 May 202425.5025.8925.2225.6125.361,434,700
02 May 202425.2125.3824.7325.0924.841,407,200
01 May 202425.7525.7524.7225.0424.791,940,700
30 Apr 202426.6826.7225.7225.7925.531,529,800
29 Apr 202426.9327.0926.6026.8526.581,361,500
26 Apr 202427.0627.2926.7026.9326.66962,800
25 Apr 202426.8027.1726.5126.9926.72984,800
24 Apr 202427.1927.3126.8627.0326.761,587,400
23 Apr 202427.0127.3326.9027.3027.031,020,500
22 Apr 202427.1527.2626.5726.8126.541,068,700
19 Apr 202426.8727.2726.7927.0426.771,742,700
18 Apr 202427.0627.2826.8127.0326.761,099,900
17 Apr 202427.2927.2926.6526.9126.641,296,800
16 Apr 202426.8327.1526.5127.0226.751,225,700
15 Apr 202426.6227.2626.5526.7926.521,118,000
12 Apr 202426.8527.0026.4726.5126.251,181,300
11 Apr 202427.3027.3926.6826.9726.701,055,400
10 Apr 202427.1227.3726.6627.2126.941,010,200
09 Apr 202427.2127.5627.1627.3527.08959,800
08 Apr 202427.0127.2826.8827.1726.901,484,400
05 Apr 202427.6828.0726.8726.9126.641,925,200
04 Apr 202428.9228.9227.7627.8927.611,779,700
03 Apr 202428.7029.0028.5028.6528.361,197,900
02 Apr 202428.6828.7928.4028.7328.441,178,800
01 Apr 202428.7829.1028.6228.8928.60906,500
28 Mar 202428.7428.9828.5628.6828.391,015,600
27 Mar 202427.7728.7527.7728.6428.361,059,800
26 Mar 202427.3427.7627.3027.7527.47788,800
25 Mar 202427.2727.5127.0627.1126.841,179,400
22 Mar 202427.6627.6627.1427.3127.041,207,600
21 Mar 202428.4128.5227.4227.4927.222,042,800
20 Mar 202428.2429.0028.2428.7028.411,003,700
19 Mar 202428.4728.7028.0928.4628.181,035,100
18 Mar 202428.2328.6128.1628.4828.201,077,900
15 Mar 202428.2228.5528.1628.3128.031,617,100
14 Mar 202428.7928.8828.1728.5128.231,125,200
13 Mar 202428.6629.3028.6628.8728.581,440,800
12 Mar 202428.6429.3128.6128.6928.401,709,100
11 Mar 202429.5029.5928.4528.6328.351,258,900
08 Mar 202429.9630.1329.3229.7229.421,825,000
07 Mar 202429.6029.8629.3829.7229.421,570,600
06 Mar 202429.0529.6528.7129.5529.261,992,600
05 Mar 202427.9529.1327.7128.8628.572,391,000
05 Mar 20240.24 Dividend
04 Mar 202427.8528.6227.8528.4527.932,553,000
01 Mar 202427.3828.1826.9227.9927.481,898,500
29 Feb 202427.9127.9226.7527.1826.681,656,900
28 Feb 202427.1927.7326.8827.7027.191,461,000
27 Feb 202428.0028.0326.6627.1426.641,913,800
26 Feb 202428.0928.1727.5927.8727.361,830,300
23 Feb 202426.3428.4126.3427.3726.871,642,600
22 Feb 202426.6227.0326.5326.6026.111,651,000
21 Feb 202426.6526.9926.4426.7526.261,502,300
20 Feb 202426.1327.0426.1326.8926.401,602,700
16 Feb 202426.5527.0426.2226.3225.841,064,900
15 Feb 202426.3226.9426.2626.8226.33999,200
14 Feb 202426.5826.5825.7326.1425.66998,200
13 Feb 202426.7726.9526.1126.2025.721,170,400
12 Feb 202427.2527.8827.1927.4926.99763,100
09 Feb 202427.3727.4826.9927.1726.67760,200
08 Feb 202426.9227.3726.7527.3526.85859,200
07 Feb 202426.7526.9026.3826.7626.27796,100
06 Feb 202426.4527.0626.2726.6126.121,060,000
05 Feb 202426.9726.9726.4726.4725.99903,900
02 Feb 202427.1927.6226.7427.3126.81926,600
01 Feb 202426.7927.4626.7927.4126.911,025,500
31 Jan 202427.1527.4726.6226.6226.131,092,500
30 Jan 202427.1327.4026.9327.0726.571,111,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...