New Zealand markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.86+0.09 (+0.36%)
At close: 04:00PM EST
24.86 0.00 (0.00%)
After hours: 04:15PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202324.4425.2624.4424.8624.861,083,000
02 Feb 202324.5125.6124.4024.7724.771,603,200
01 Feb 202324.2624.4623.3024.2624.261,531,900
31 Jan 202323.5124.2823.5124.2524.251,251,400
30 Jan 202323.5123.8323.2723.6523.651,241,500
27 Jan 202323.6723.7723.4023.6123.611,026,100
26 Jan 202323.5023.7023.3223.6123.611,130,100
25 Jan 202322.6023.4522.1523.4123.411,625,800
24 Jan 202324.2624.2623.0323.4023.401,179,100
23 Jan 202323.9524.2823.7624.1624.16997,800
20 Jan 202323.4023.9923.1123.8123.811,453,900
19 Jan 202323.5623.6723.0923.2323.231,103,600
18 Jan 202323.9324.1323.3223.6523.651,430,300
17 Jan 202323.5523.7722.9923.7323.731,719,600
13 Jan 202323.4923.9423.2723.9323.931,193,400
12 Jan 202323.7524.2323.4823.7023.702,873,100
11 Jan 202323.2623.9623.1923.4523.452,510,900
10 Jan 202321.9523.1721.8623.1623.161,605,800
09 Jan 202321.7622.4621.6022.0822.081,430,300
06 Jan 202320.8421.9320.7021.6721.671,821,600
05 Jan 202320.8020.9620.3620.6220.621,680,000
04 Jan 202320.6420.9820.4520.9620.961,676,200
03 Jan 202320.3520.6319.9820.4220.421,222,300
30 Dec 202220.3320.3519.9720.1220.121,263,800
29 Dec 202220.1420.6420.1420.4320.43902,900
28 Dec 202220.6020.7920.0220.2220.221,349,800
27 Dec 202220.9821.1720.3820.5220.521,485,700
23 Dec 202220.8421.0420.6020.9620.96961,600
22 Dec 202220.2120.7620.0020.7620.761,551,000
21 Dec 202220.7420.9620.2620.3320.331,258,900
20 Dec 202220.6820.8320.4520.6020.601,037,000
19 Dec 202221.1621.1820.5320.7020.701,473,900
16 Dec 202221.0221.0420.5121.0321.033,746,800
15 Dec 202221.0921.4620.9521.2821.281,554,700
14 Dec 202221.4421.6921.0221.3721.371,181,800
13 Dec 202222.0922.4921.2221.4421.442,372,100
12 Dec 202221.4821.8021.0921.7521.751,432,800
09 Dec 202221.4421.7420.8321.5321.531,372,100
08 Dec 202220.8621.5920.7921.4621.461,227,900
07 Dec 202220.4620.8920.3620.7020.701,155,200
06 Dec 202220.5320.7220.1120.5520.551,313,200
05 Dec 202221.0821.0820.3920.6920.691,608,800
02 Dec 202221.4621.5520.7621.2421.241,789,700
01 Dec 202222.5122.8621.9122.0122.011,376,600
30 Nov 202221.8122.9821.4522.5222.523,013,900
29 Nov 202222.3422.4621.5421.8921.892,202,600
28 Nov 202222.6923.0722.3522.5022.501,397,500
25 Nov 202222.6422.9822.4822.8122.81795,700
23 Nov 202223.0023.1122.5622.7422.74938,500
22 Nov 202222.9123.2822.5123.1923.191,218,200
21 Nov 202223.2823.4322.6722.7022.701,754,500
18 Nov 202223.9024.0423.2423.3923.392,243,400
17 Nov 202223.4123.6623.2623.4323.431,405,300
16 Nov 202223.0423.6722.9723.6523.651,306,700
15 Nov 202224.8925.1423.2423.3323.332,815,400
14 Nov 202224.2924.8023.6624.5224.522,101,800
11 Nov 202224.3325.0224.2724.5524.551,321,800
10 Nov 202223.6524.4623.5324.4024.401,724,800
09 Nov 202222.9723.1522.7522.9222.92997,300
08 Nov 202223.1523.3522.8623.2023.20998,900
08 Nov 20220.14 Dividend
07 Nov 202223.3223.4722.7923.0422.901,009,300
04 Nov 202223.3523.6322.8823.3323.191,038,700
03 Nov 202222.9623.2122.5422.9722.831,136,600
02 Nov 202223.5424.2623.1723.2123.072,735,300
01 Nov 202224.3824.5023.4823.6723.531,372,600
31 Oct 202223.6124.5423.5024.0123.862,024,900
28 Oct 202222.8424.0222.2723.4623.322,788,000
27 Oct 202222.0922.7922.0922.5522.411,821,900
26 Oct 202222.2022.9121.8921.9121.781,627,200
25 Oct 202221.1722.1021.0922.0421.911,658,700
24 Oct 202221.1721.7720.7821.2121.081,215,500
21 Oct 202221.1321.6020.9921.1321.001,559,000
20 Oct 202221.5221.9221.0821.1721.041,276,100
19 Oct 202221.2721.8621.2421.5621.431,240,900
18 Oct 202221.2021.5421.0821.4121.281,278,000
17 Oct 202220.5520.8520.4120.7720.641,141,600
14 Oct 202220.5820.7820.0320.1320.011,034,700
13 Oct 202219.3620.4719.0720.3120.191,087,200
12 Oct 202219.5119.9519.1819.7319.611,165,100
11 Oct 202219.1719.7218.7519.6019.481,675,000
10 Oct 202219.4219.5618.9019.2619.14871,500
07 Oct 202219.4319.4718.9819.3619.24977,300
06 Oct 202219.8820.3819.6419.6819.56801,900
05 Oct 202219.1920.0119.1819.8919.771,144,100
04 Oct 202218.9419.6318.9419.6019.481,029,300
03 Oct 202218.4618.6717.9618.4418.331,508,800
30 Sept 202218.6018.7718.0618.3318.221,977,500
29 Sept 202218.0818.8818.0818.6318.521,253,300
28 Sept 202218.7019.3418.5319.1919.071,185,900
27 Sept 202218.4319.2018.3818.5318.421,191,800
26 Sept 202218.4218.9518.1318.1818.071,356,600
23 Sept 202218.8819.1318.0218.4218.311,388,400
22 Sept 202219.9620.1219.0819.2219.101,655,300
21 Sept 202220.3820.9020.1420.1620.04978,300
20 Sept 202220.2820.3519.8920.3420.221,147,700
19 Sept 202220.1921.0820.1920.5020.381,375,800
16 Sept 202220.3820.7219.9320.5820.453,873,500
15 Sept 202220.5021.2020.4220.7020.571,076,600
14 Sept 202220.6320.8220.2520.7120.58983,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...