BLMN

Bloomin Brands Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bloomin Brands Inc BLMN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.57% 26.10 19:16:20
Open Price Low Price High Price Close Price Prev Close
26.38 26.01 26.61 26.19 26.25
more quote information »

BLMN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.1227.3525.36526.271,807,208-1.02-3.76%
1 Month28.2630.4025.36528.071,855,026-2.16-7.64%
3 Months27.9132.8125.36528.651,895,514-1.81-6.49%
6 Months18.8932.8117.9525.882,018,3897.2138.17%
1 Year10.4432.819.3619.162,369,17515.66150.0%
3 Years21.7832.814.5417.411,953,5544.3219.83%
5 Years18.4232.814.5418.161,715,0667.6841.69%

BLMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 26.19 -0.06 -0.23% 26.38 26.61 26.01 909,447
Jun 22 2021 26.25 -0.09 -0.34% 26.34 26.47 25.73 1,330,553
Jun 21 2021 26.34 0.77 3.01% 25.86 26.47 25.66 1,529,734
Jun 18 2021 25.57 -0.57 -2.18% 25.69 25.885 25.365 2,138,651
Jun 17 2021 26.14 -1.03 -3.79% 27.17 27.30 25.495 2,170,412
Jun 16 2021 27.17 0.04 0.15% 27.12 27.35 26.49 1,866,691
Jun 15 2021 27.13 -0.61 -2.2% 27.70 27.95 27.02 1,466,462
Jun 14 2021 27.74 -0.32 -1.14% 28.075 28.25 27.50 1,337,005
Jun 11 2021 28.06 -0.27 -0.95% 28.45 28.765 27.78 1,808,155
Jun 10 2021 28.33 -0.94 -3.21% 29.27 29.34 28.28 1,157,232
Jun 09 2021 29.27 -0.73 -2.43% 30.20 30.40 29.185 1,734,484
Jun 08 2021 30.00 1.31 4.57% 28.85 30.15 28.85 1,908,955
Jun 07 2021 28.69 0.59 2.1% 28.22 28.83 28.18 1,486,712
Jun 04 2021 28.10 -0.06 -0.21% 28.22 28.31 27.61 1,457,957
Jun 03 2021 28.16 -0.69 -2.39% 28.51 28.525 27.35 3,574,138
Jun 02 2021 28.85 -0.34 -1.16% 29.30 29.525 28.66 4,802,211
Jun 01 2021 29.19 -0.36 -1.22% 29.56 29.71 28.77 1,570,254
May 28 2021 29.55 0.26 0.89% 29.41 29.77 28.84 1,455,419
May 27 2021 29.29 0.02 0.07% 29.46 29.71 28.76 1,414,877
May 26 2021 29.27 1.03 3.65% 28.26 29.28 28.21 1,035,599
May 25 2021 28.24 -0.54 -1.88% 28.99 29.37 28.1745 1,500,123
May 24 2021 28.78 0.21 0.74% 28.84 29.02 28.45 1,099,448
See More Historical Prices »


Your Recent History
NASDAQ
BLMN
Bloomin Br..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.