New Zealand markets open in 4 hours 37 minutes

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.38+0.04 (+0.15%)
As of 11:23AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202324.2824.5223.9824.3824.38262,157
06 Dec 202324.0524.5924.0124.3424.341,258,700
05 Dec 202324.2224.3223.6923.7723.77890,500
04 Dec 202324.0424.7824.0324.3524.35862,000
01 Dec 202323.3424.2423.3424.0624.061,016,300
30 Nov 202323.2223.4322.9223.3423.341,228,000
29 Nov 202323.9024.1023.1823.2023.20720,600
28 Nov 202323.7423.8423.5423.6623.66635,800
27 Nov 202323.9123.9623.6523.7823.781,508,700
24 Nov 202324.2024.2523.7323.9923.99445,400
22 Nov 202324.0824.7123.8524.2224.221,041,200
21 Nov 202323.9324.0023.6023.8523.85735,000
20 Nov 202324.2024.2523.7324.0524.05880,100
17 Nov 202323.8424.1823.7524.1324.13886,500
16 Nov 202324.2624.4323.5023.6323.63874,300
15 Nov 202323.7324.5323.7124.2924.291,236,100
14 Nov 202323.2323.7023.0323.6623.661,490,600
13 Nov 202322.4522.7422.0322.6222.621,536,200
13 Nov 20230.24 Dividend
10 Nov 202322.4222.7522.2522.7422.50714,200
09 Nov 202322.8723.1122.3422.3622.121,014,900
08 Nov 202323.3423.4322.5622.7722.531,706,200
07 Nov 202323.0923.2222.8923.1122.871,710,300
06 Nov 202323.4523.4522.9623.1222.881,353,900
03 Nov 202322.7924.0622.7923.6323.382,262,500
02 Nov 202323.7423.9023.3823.5723.321,444,900
01 Nov 202323.4423.7823.1023.4423.191,324,600
31 Oct 202323.3123.5623.0423.3423.091,285,700
30 Oct 202323.4723.5423.0523.1522.91771,300
27 Oct 202323.3023.6923.0523.2422.99871,600
26 Oct 202323.2323.7122.9723.2122.97902,900
25 Oct 202323.2423.3522.9323.1522.91948,000
24 Oct 202323.4223.6023.1223.3423.09904,800
23 Oct 202323.3023.5022.9523.1322.891,704,000
20 Oct 202323.7423.7923.1523.4923.241,789,000
19 Oct 202323.6824.2323.6423.7423.491,149,400
18 Oct 202323.7224.0523.4823.8623.61836,700
17 Oct 202323.4324.2323.4323.9923.741,281,800
16 Oct 202323.1123.7522.8823.4723.22903,100
13 Oct 202322.8623.0922.7522.8522.61872,200
12 Oct 202323.6623.6622.8422.9222.68779,900
11 Oct 202323.4323.7023.1423.7023.45779,300
10 Oct 202323.1323.6223.1323.5723.32895,400
09 Oct 202323.2923.2922.6423.0022.761,377,700
06 Oct 202323.5623.6822.9723.3323.081,193,000
05 Oct 202323.9124.0823.6023.7123.46887,800
04 Oct 202323.6124.1623.6023.9123.66985,700
03 Oct 202324.1024.1423.3323.4823.231,305,400
02 Oct 202324.5024.6324.2624.3024.041,091,600
29 Sept 202324.7825.2224.5624.5924.331,172,000
28 Sept 202324.0124.9423.9824.5824.321,326,000
27 Sept 202323.9624.5523.7923.9923.741,177,500
26 Sept 202323.8524.1923.7523.7623.511,067,500
25 Sept 202324.0724.3723.8623.9223.67982,600
22 Sept 202325.0025.0724.2024.3024.041,752,100
21 Sept 202325.3025.5725.0625.0724.811,184,700
20 Sept 202325.9726.3525.4825.5225.251,201,300
19 Sept 202326.1526.3125.4825.7725.501,340,700
18 Sept 202326.8426.9126.2326.2425.961,360,600
15 Sept 202326.9327.0726.3126.6026.322,955,100
14 Sept 202326.7627.3226.5827.1026.811,263,000
13 Sept 202326.7626.8126.1326.3626.08936,800
12 Sept 202326.8427.0526.6226.7426.46976,500
11 Sept 202326.9927.0426.5426.8826.601,022,700
08 Sept 202327.7227.7326.7726.9826.701,042,300
07 Sept 202327.0527.7226.9027.6227.331,032,300
06 Sept 202326.6927.1026.6527.0326.741,190,100
05 Sept 202328.1928.1926.6626.6726.391,456,400
01 Sept 202328.2228.4027.8428.2227.92930,200
31 Aug 202328.2728.5028.0428.0627.761,043,800
30 Aug 202327.8228.4527.7828.3928.091,410,800
29 Aug 202327.0628.0726.9727.7827.491,121,100
28 Aug 202326.6527.0726.5127.0226.732,487,600
25 Aug 202327.5027.5726.5426.7526.471,371,900
24 Aug 202327.9328.0327.4027.4627.171,045,900
23 Aug 202327.5928.0127.2227.9827.681,013,800
22 Aug 202327.6228.0527.3227.6827.391,602,500
21 Aug 202327.8828.3527.3227.5227.232,081,500
18 Aug 202327.3728.1527.2027.8527.564,541,000
17 Aug 202326.7226.7225.6225.6225.351,776,900
16 Aug 202325.8626.5525.8326.5426.262,484,500
15 Aug 202325.2127.0325.2126.0925.813,871,700
14 Aug 202324.9325.2524.6125.2024.931,922,000
11 Aug 202325.4925.4924.4325.0124.751,965,700
11 Aug 20230.24 Dividend
10 Aug 202326.1926.3625.6825.9525.442,482,000
09 Aug 202325.7826.1625.6926.1525.632,816,600
08 Aug 202324.8625.7824.8025.7725.261,717,100
07 Aug 202325.2025.5325.0525.1224.631,130,300
04 Aug 202325.4225.5224.9125.0224.531,796,500
03 Aug 202325.3425.7025.1225.2824.783,310,600
02 Aug 202325.3125.5424.8825.4324.932,588,400
01 Aug 202327.4027.4025.0626.0125.503,714,200
31 Jul 202327.4027.6126.8026.8726.343,002,600
28 Jul 202327.8228.0827.3527.3726.83926,500
27 Jul 202327.9928.4427.5327.6327.091,111,600
26 Jul 202327.5627.8827.3727.8827.33832,000
25 Jul 202327.3227.5326.9527.4526.911,161,500
24 Jul 202327.8427.9527.2227.5226.98820,500
21 Jul 202328.5028.5027.7527.8027.25875,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...