BLMN

Bloomin Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.1002 0.78% 12.9102 00:00:06
Close Price Low Price High Price Open Price Previous Close
12.97 12.59 13.055 12.73 12.81
more quote information »

BLMN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5013.05511.4412.392,305,9411.4112.26%
1 Month10.5713.0559.9711.482,836,7302.3422.14%
3 Months11.4415.489.3611.393,610,0711.4712.85%
6 Months21.1923.654.5410.733,497,859-8.28-39.07%
1 Year16.6225.004.5412.892,298,566-3.71-22.32%
3 Years17.4825.004.5416.791,718,701-4.57-26.14%
5 Years21.8125.004.5417.351,593,323-8.90-40.81%

BLMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 12.97 0.16 1.25% 12.73 13.055 12.59 1,797,439
Aug 13 2020 12.81 0.39 3.14% 12.34 12.86 12.25 2,710,897
Aug 12 2020 12.42 0.03 0.24% 12.62 12.76 12.25 1,711,351
Aug 11 2020 12.39 0.14 1.14% 12.64 12.94 12.27 2,594,967
Aug 10 2020 12.25 0.26 2.17% 12.10 12.48 11.98 2,229,012
Aug 07 2020 11.99 0.42 3.63% 11.50 12.03 11.44 2,283,480
Aug 06 2020 11.57 0.12 1.05% 11.38 12.03 11.12 2,669,217
Aug 05 2020 11.45 0.11 0.97% 11.42 11.6308 11.22 1,875,970
Aug 04 2020 11.34 0.43 3.94% 10.77 11.45 10.76 2,441,845
Aug 03 2020 10.91 -0.61 -5.3% 11.45 11.3502 10.3402 4,298,847
Jul 31 2020 11.52 -0.25 -2.12% 11.65 11.85 11.37 2,334,642
Jul 30 2020 11.77 -0.15 -1.26% 11.63 12.00 11.53 2,329,318
Jul 29 2020 11.92 0.30 2.58% 11.70 12.06 11.6301 2,024,702
Jul 28 2020 11.62 0.05 0.43% 11.50 11.87 11.34 1,985,401
Jul 27 2020 11.57 0.01 0.09% 11.97 12.19 11.30 5,046,190
Jul 24 2020 11.56 0.80 7.43% 11.15 11.81 10.56 8,292,416
Jul 23 2020 10.76 0.09 0.84% 10.73 11.08 10.42 3,218,321
Jul 22 2020 10.67 0.25 2.4% 10.26 11.075 10.2301 2,881,155
Jul 21 2020 10.42 0.20 1.96% 10.39 10.70 10.27 2,361,455
Jul 20 2020 10.22 -0.24 -2.25% 10.41 10.5201 9.97 1,893,179
Jul 17 2020 10.455 -0.06 -0.52% 10.57 10.8378 10.325 1,552,225
Jul 16 2020 10.51 -0.39 -3.58% 10.56 10.85 10.39 1,680,680
Jul 15 2020 10.90 1.21 12.43% 10.20 10.95 10.01 4,133,265
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.