BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202324.4525.5424.4525.4725.471,396,900
01 Jun 202324.1624.4123.8924.2124.211,828,300
31 May 202324.0924.1323.3423.8923.891,978,100
30 May 202324.8925.0824.0024.1424.141,569,200
26 May 202324.7525.1224.7124.8424.841,463,900
25 May 202325.5825.6124.7924.8824.881,471,500
24 May 202325.2626.1225.2625.5825.582,167,400
23 May 202325.8426.1225.5725.6525.651,588,400
22 May 202326.2426.3325.6625.8325.831,884,800
19 May 202326.3926.5025.9326.2826.281,783,900
18 May 202325.1726.2825.0926.2626.262,358,400
17 May 202323.8825.2323.8425.1525.154,176,700
16 May 202323.4023.6923.0823.5723.571,699,700
15 May 202323.3323.5422.9223.4923.492,323,700
12 May 202322.6823.2822.5723.2523.251,839,300
11 May 202322.9123.0322.4122.6722.671,787,000
10 May 202323.4423.4722.6122.9822.981,670,000
09 May 202323.0523.6923.0323.1723.171,814,100
09 May 20230.24 Dividend
08 May 202324.1224.2423.3723.3823.142,191,400
05 May 202324.6424.7223.8724.1223.871,639,300
04 May 202324.5625.0224.0324.3924.141,466,100
03 May 202324.8425.1024.4724.6024.351,841,700
02 May 202324.5024.9223.9624.8524.593,684,500
01 May 202324.6224.7924.1324.6724.422,312,800
28 Apr 202324.6025.1223.7724.7724.522,677,000
27 Apr 202323.4423.6223.0423.5723.331,584,600
26 Apr 202323.2223.6023.1323.1922.951,680,000
25 Apr 202323.6823.7322.9123.2022.961,713,200
24 Apr 202324.1924.2323.4023.8523.612,112,200
21 Apr 202324.1224.4524.0324.2423.991,355,900
20 Apr 202324.2824.4423.9424.1623.911,177,200
19 Apr 202324.6124.7124.2924.3924.141,241,200
18 Apr 202324.6025.2224.5824.7624.511,442,000
17 Apr 202324.7524.8724.2424.4324.181,264,400
14 Apr 202324.8625.3224.4124.6324.381,280,300
13 Apr 202325.0325.1324.7224.9024.641,066,600
12 Apr 202325.5625.6224.8224.8624.601,367,300
11 Apr 202325.0225.6224.9125.4025.141,570,600
10 Apr 202324.6225.4924.6224.9824.721,483,400
06 Apr 202324.9525.0224.4124.7224.47864,000
05 Apr 202324.9024.9524.3024.9024.641,558,800
04 Apr 202325.2925.7424.9025.1224.861,216,200
03 Apr 202325.6025.7925.1725.2625.001,262,400
31 Mar 202325.7425.9825.5325.6525.391,387,000
30 Mar 202325.3525.6525.3325.5325.271,264,300
29 Mar 202325.1525.2924.8725.2825.021,044,600
28 Mar 202324.9625.2924.7024.8424.59992,800
27 Mar 202325.3125.3524.9925.0824.821,210,300
24 Mar 202325.1325.2424.6724.9424.681,021,600
23 Mar 202325.9426.0524.7325.2925.031,553,600
22 Mar 202326.1226.5025.9025.9225.651,136,400
21 Mar 202326.2626.5225.9926.1225.851,038,700
20 Mar 202325.6525.9524.9925.6125.352,505,400
17 Mar 202326.1326.1325.1325.4925.233,978,600
16 Mar 202325.0426.1924.6426.1725.901,314,000
15 Mar 202324.0425.4724.0025.4125.151,677,200
14 Mar 202325.1425.3324.5224.6824.431,355,100
13 Mar 202324.5324.7123.7124.2724.022,065,000
10 Mar 202325.6425.7124.7924.9824.721,558,800
09 Mar 202326.4826.5925.6325.6425.381,305,300
08 Mar 202326.3826.4825.9426.3026.031,464,000
07 Mar 202326.4226.6526.0426.2425.971,609,000
06 Mar 202326.8626.9626.0226.2325.961,483,700
03 Mar 202327.2127.3126.9126.9226.641,274,400
02 Mar 202326.6527.2526.4327.1326.852,317,800
01 Mar 202326.1226.7225.9126.5926.321,166,000
28 Feb 202326.2326.5526.0026.1025.831,629,300
28 Feb 20230.24 Dividend
27 Feb 202327.2827.3326.3426.3725.862,448,100
24 Feb 202327.4027.6126.5827.0726.552,691,500
23 Feb 202328.4428.4627.1927.7127.182,399,200
22 Feb 202328.0028.2527.2728.2427.702,818,600
21 Feb 202327.1828.2927.0528.1027.564,071,700
17 Feb 202327.0227.6226.8227.5126.982,093,300
16 Feb 202325.5027.9425.2926.9226.403,738,300
15 Feb 202324.4024.9424.3224.8924.411,415,600
14 Feb 202324.5324.7024.1124.6124.141,597,700
13 Feb 202324.2124.5924.1524.5624.091,119,100
10 Feb 202324.2924.4224.1124.1923.721,028,300
09 Feb 202324.7025.0524.4124.4323.961,206,400
08 Feb 202325.1425.1424.5824.6824.201,093,700
07 Feb 202324.9025.3024.7525.2724.781,114,600
06 Feb 202324.8025.0724.6225.0624.581,095,800
03 Feb 202324.4425.2624.4424.8624.381,083,000
02 Feb 202324.5125.6124.4024.7724.291,603,200
01 Feb 202324.2624.4623.3024.2623.791,531,900
31 Jan 202323.5124.2823.5124.2523.781,251,400
30 Jan 202323.5123.8323.2723.6523.191,241,500
27 Jan 202323.6723.7723.4023.6123.151,026,100
26 Jan 202323.5023.7023.3223.6123.151,130,100
25 Jan 202322.6023.4522.1523.4122.961,625,800
24 Jan 202324.2624.2623.0323.4022.951,179,100
23 Jan 202323.9524.2823.7624.1623.69997,800
20 Jan 202323.4023.9923.1123.8123.351,453,900
19 Jan 202323.5623.6723.0923.2322.781,103,600
18 Jan 202323.9324.1323.3223.6523.191,430,300
17 Jan 202323.5523.7722.9923.7323.271,719,600
13 Jan 202323.4923.9423.2723.9323.471,193,400
12 Jan 202323.7524.2323.4823.7023.242,873,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...