Home

Bloomin' Brands, Inc. - Common Stock (BLMN)

7.3500
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 8:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bloomin' Brands, Inc. - Common Stock (BLMN)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/20257.297.597.257.351,764,3767.35
8/28/20257.287.317.067.292,099,2107.29
8/27/20257.137.337.137.262,020,3747.26
8/26/20257.147.397.127.172,279,9957.17
8/25/20257.287.327.147.151,780,8737.15
8/22/20257.087.497.037.372,891,2327.37
8/21/20257.037.096.776.963,153,9986.96
8/20/20257.337.517.147.182,608,7897.18
8/19/20257.077.447.007.392,681,3987.39
8/18/20257.067.327.037.203,742,3387.05
8/15/20257.317.326.887.003,159,3806.85
8/14/20256.937.276.807.263,224,3527.11
8/13/20256.687.146.527.143,779,6346.99
8/12/20256.536.786.396.683,805,3756.54
8/11/20256.646.756.416.473,873,6716.34
8/08/20256.716.766.416.634,310,5706.49
8/07/20256.396.816.386.756,312,9246.61
8/06/20258.408.506.186.2111,535,9676.08
8/05/20259.029.048.618.952,813,6318.76
8/04/20258.849.088.628.961,640,0838.77
8/01/20259.009.168.658.732,166,8218.55
7/31/20259.439.469.049.112,252,4428.92
7/30/20259.469.949.439.552,045,8699.35
7/29/20259.639.699.359.461,374,7429.26
7/28/202510.0810.149.639.681,812,5029.48
7/25/202510.1010.109.8110.051,433,2159.84
7/24/202510.3410.419.9710.001,540,0419.79
7/23/202510.0310.7010.0010.542,206,02010.32
7/22/20259.4810.039.489.951,906,2239.74
7/21/20259.579.739.399.441,497,7449.24
7/18/20259.389.439.149.391,679,9039.19
7/17/20259.659.659.059.232,185,5179.04
7/16/20259.539.639.159.361,462,3329.16
7/15/20259.839.859.379.391,988,0219.19
7/14/202510.0910.129.669.801,891,6789.60
7/11/202510.0610.269.8510.032,178,7149.82
7/10/20259.8210.269.7110.173,000,1379.96
7/09/20259.9010.009.499.762,388,6989.56
7/08/20259.669.909.529.882,513,6269.67
7/07/20259.889.999.439.532,416,2279.33
7/03/202510.2710.2810.0310.171,337,0589.96
7/02/20259.6710.249.4710.203,088,5329.99
7/01/20258.6510.188.659.674,832,3549.47
6/30/20258.668.978.508.612,014,4708.43
6/27/20258.909.088.468.663,056,2628.48
6/26/20258.838.948.668.812,172,1738.63
6/25/20259.059.118.778.822,037,2788.64
6/24/20259.109.278.898.911,643,3178.72
6/23/20259.269.368.659.082,793,8418.89
6/20/20259.079.588.989.513,367,6389.31
6/18/20259.309.448.908.962,597,0838.77
6/17/20259.249.649.219.342,860,5369.15
6/16/20258.299.398.239.364,081,9879.16
6/13/20258.658.697.998.062,573,7507.89
6/12/20258.228.828.168.812,834,3458.63
6/11/20258.348.468.248.342,186,8378.17
6/10/20258.348.738.238.252,459,7578.08
6/09/20257.718.437.688.333,204,4688.16
6/06/20257.597.737.407.581,463,0107.42
6/05/20257.877.877.327.432,553,1507.28
6/04/20257.538.017.517.882,560,7867.72
6/03/20257.637.677.467.551,990,8567.39
6/02/20257.587.797.337.632,708,7417.47