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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	24.44	25.26	24.44	24.86	24.86	1,083,000
02 Feb 2023	24.51	25.61	24.40	24.77	24.77	1,603,200
01 Feb 2023	24.26	24.46	23.30	24.26	24.26	1,531,900
31 Jan 2023	23.51	24.28	23.51	24.25	24.25	1,251,400
30 Jan 2023	23.51	23.83	23.27	23.65	23.65	1,241,500
27 Jan 2023	23.67	23.77	23.40	23.61	23.61	1,026,100
26 Jan 2023	23.50	23.70	23.32	23.61	23.61	1,130,100
25 Jan 2023	22.60	23.45	22.15	23.41	23.41	1,625,800
24 Jan 2023	24.26	24.26	23.03	23.40	23.40	1,179,100
23 Jan 2023	23.95	24.28	23.76	24.16	24.16	997,800
20 Jan 2023	23.40	23.99	23.11	23.81	23.81	1,453,900
19 Jan 2023	23.56	23.67	23.09	23.23	23.23	1,103,600
18 Jan 2023	23.93	24.13	23.32	23.65	23.65	1,430,300
17 Jan 2023	23.55	23.77	22.99	23.73	23.73	1,719,600
13 Jan 2023	23.49	23.94	23.27	23.93	23.93	1,193,400
12 Jan 2023	23.75	24.23	23.48	23.70	23.70	2,873,100
11 Jan 2023	23.26	23.96	23.19	23.45	23.45	2,510,900
10 Jan 2023	21.95	23.17	21.86	23.16	23.16	1,605,800
09 Jan 2023	21.76	22.46	21.60	22.08	22.08	1,430,300
06 Jan 2023	20.84	21.93	20.70	21.67	21.67	1,821,600
05 Jan 2023	20.80	20.96	20.36	20.62	20.62	1,680,000
04 Jan 2023	20.64	20.98	20.45	20.96	20.96	1,676,200
03 Jan 2023	20.35	20.63	19.98	20.42	20.42	1,222,300
30 Dec 2022	20.33	20.35	19.97	20.12	20.12	1,263,800
29 Dec 2022	20.14	20.64	20.14	20.43	20.43	902,900
28 Dec 2022	20.60	20.79	20.02	20.22	20.22	1,349,800
27 Dec 2022	20.98	21.17	20.38	20.52	20.52	1,485,700
23 Dec 2022	20.84	21.04	20.60	20.96	20.96	961,600
22 Dec 2022	20.21	20.76	20.00	20.76	20.76	1,551,000
21 Dec 2022	20.74	20.96	20.26	20.33	20.33	1,258,900
20 Dec 2022	20.68	20.83	20.45	20.60	20.60	1,037,000
19 Dec 2022	21.16	21.18	20.53	20.70	20.70	1,473,900
16 Dec 2022	21.02	21.04	20.51	21.03	21.03	3,746,800
15 Dec 2022	21.09	21.46	20.95	21.28	21.28	1,554,700
14 Dec 2022	21.44	21.69	21.02	21.37	21.37	1,181,800
13 Dec 2022	22.09	22.49	21.22	21.44	21.44	2,372,100
12 Dec 2022	21.48	21.80	21.09	21.75	21.75	1,432,800
09 Dec 2022	21.44	21.74	20.83	21.53	21.53	1,372,100
08 Dec 2022	20.86	21.59	20.79	21.46	21.46	1,227,900
07 Dec 2022	20.46	20.89	20.36	20.70	20.70	1,155,200
06 Dec 2022	20.53	20.72	20.11	20.55	20.55	1,313,200
05 Dec 2022	21.08	21.08	20.39	20.69	20.69	1,608,800
02 Dec 2022	21.46	21.55	20.76	21.24	21.24	1,789,700
01 Dec 2022	22.51	22.86	21.91	22.01	22.01	1,376,600
30 Nov 2022	21.81	22.98	21.45	22.52	22.52	3,013,900
29 Nov 2022	22.34	22.46	21.54	21.89	21.89	2,202,600
28 Nov 2022	22.69	23.07	22.35	22.50	22.50	1,397,500
25 Nov 2022	22.64	22.98	22.48	22.81	22.81	795,700
23 Nov 2022	23.00	23.11	22.56	22.74	22.74	938,500
22 Nov 2022	22.91	23.28	22.51	23.19	23.19	1,218,200
21 Nov 2022	23.28	23.43	22.67	22.70	22.70	1,754,500
18 Nov 2022	23.90	24.04	23.24	23.39	23.39	2,243,400
17 Nov 2022	23.41	23.66	23.26	23.43	23.43	1,405,300
16 Nov 2022	23.04	23.67	22.97	23.65	23.65	1,306,700
15 Nov 2022	24.89	25.14	23.24	23.33	23.33	2,815,400
14 Nov 2022	24.29	24.80	23.66	24.52	24.52	2,101,800
11 Nov 2022	24.33	25.02	24.27	24.55	24.55	1,321,800
10 Nov 2022	23.65	24.46	23.53	24.40	24.40	1,724,800
09 Nov 2022	22.97	23.15	22.75	22.92	22.92	997,300
08 Nov 2022	23.15	23.35	22.86	23.20	23.20	998,900
08 Nov 2022	0.14 Dividend
07 Nov 2022	23.32	23.47	22.79	23.04	22.90	1,009,300
04 Nov 2022	23.35	23.63	22.88	23.33	23.19	1,038,700
03 Nov 2022	22.96	23.21	22.54	22.97	22.83	1,136,600
02 Nov 2022	23.54	24.26	23.17	23.21	23.07	2,735,300
01 Nov 2022	24.38	24.50	23.48	23.67	23.53	1,372,600
31 Oct 2022	23.61	24.54	23.50	24.01	23.86	2,024,900
28 Oct 2022	22.84	24.02	22.27	23.46	23.32	2,788,000
27 Oct 2022	22.09	22.79	22.09	22.55	22.41	1,821,900
26 Oct 2022	22.20	22.91	21.89	21.91	21.78	1,627,200
25 Oct 2022	21.17	22.10	21.09	22.04	21.91	1,658,700
24 Oct 2022	21.17	21.77	20.78	21.21	21.08	1,215,500
21 Oct 2022	21.13	21.60	20.99	21.13	21.00	1,559,000
20 Oct 2022	21.52	21.92	21.08	21.17	21.04	1,276,100
19 Oct 2022	21.27	21.86	21.24	21.56	21.43	1,240,900
18 Oct 2022	21.20	21.54	21.08	21.41	21.28	1,278,000
17 Oct 2022	20.55	20.85	20.41	20.77	20.64	1,141,600
14 Oct 2022	20.58	20.78	20.03	20.13	20.01	1,034,700
13 Oct 2022	19.36	20.47	19.07	20.31	20.19	1,087,200
12 Oct 2022	19.51	19.95	19.18	19.73	19.61	1,165,100
11 Oct 2022	19.17	19.72	18.75	19.60	19.48	1,675,000
10 Oct 2022	19.42	19.56	18.90	19.26	19.14	871,500
07 Oct 2022	19.43	19.47	18.98	19.36	19.24	977,300
06 Oct 2022	19.88	20.38	19.64	19.68	19.56	801,900
05 Oct 2022	19.19	20.01	19.18	19.89	19.77	1,144,100
04 Oct 2022	18.94	19.63	18.94	19.60	19.48	1,029,300
03 Oct 2022	18.46	18.67	17.96	18.44	18.33	1,508,800
30 Sept 2022	18.60	18.77	18.06	18.33	18.22	1,977,500
29 Sept 2022	18.08	18.88	18.08	18.63	18.52	1,253,300
28 Sept 2022	18.70	19.34	18.53	19.19	19.07	1,185,900
27 Sept 2022	18.43	19.20	18.38	18.53	18.42	1,191,800
26 Sept 2022	18.42	18.95	18.13	18.18	18.07	1,356,600
23 Sept 2022	18.88	19.13	18.02	18.42	18.31	1,388,400
22 Sept 2022	19.96	20.12	19.08	19.22	19.10	1,655,300
21 Sept 2022	20.38	20.90	20.14	20.16	20.04	978,300
20 Sept 2022	20.28	20.35	19.89	20.34	20.22	1,147,700
19 Sept 2022	20.19	21.08	20.19	20.50	20.38	1,375,800
16 Sept 2022	20.38	20.72	19.93	20.58	20.45	3,873,500
15 Sept 2022	20.50	21.20	20.42	20.70	20.57	1,076,600
14 Sept 2022	20.63	20.82	20.25	20.71	20.58	983,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

NZD/EUR0.5856-0.0069(-1.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

Bloomin' Brands, Inc. (BLMN)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

NZD/EUR
0.5856
-0.0069(-1.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)