Bloomin Brands Inc (BLMN) Historical Stock Data
11.95 ↑0.03 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMN is down -0.68% a day on average. There have been 12 days where Bloomin Brands Inc closed green and 18 days where BLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.83 | 11.95 | ↑$0.12 (1.01%) | 11.78 | 12.15 | 3.71M |
| 2024-12-19 | 12.13 | 11.92 | ↓$0.21 (-1.73%) | 11.80 | 12.29 | 2.35M |
| 2024-12-18 | 12.66 | 11.97 | ↓$0.69 (-5.45%) | 11.91 | 12.71 | 1.80M |
| 2024-12-17 | 12.91 | 12.60 | ↓$0.31 (-2.40%) | 12.45 | 13.09 | 1.46M |
| 2024-12-16 | 12.25 | 12.96 | ↑$0.71 (5.80%) | 12.18 | 13.06 | 1.90M |
| 2024-12-13 | 12.45 | 12.27 | ↓$0.18 (-1.45%) | 12.18 | 12.54 | 1.40M |
| 2024-12-12 | 12.68 | 12.45 | ↓$0.23 (-1.81%) | 12.36 | 12.79 | 1.33M |
| 2024-12-11 | 13.19 | 12.72 | ↓$0.47 (-3.56%) | 12.62 | 13.25 | 2.35M |
| 2024-12-10 | 12.68 | 13.17 | ↑$0.49 (3.86%) | 12.42 | 13.24 | 2.18M |
| 2024-12-09 | 13.08 | 12.72 | ↓$0.36 (-2.75%) | 12.68 | 13.22 | 1.95M |
| 2024-12-06 | 13.06 | 12.89 | ↓$0.17 (-1.30%) | 12.72 | 13.12 | 1.21M |
| 2024-12-05 | 12.62 | 12.85 | ↑$0.23 (1.82%) | 12.56 | 12.93 | 1.69M |
| 2024-12-04 | 13.02 | 12.92 | ↓$0.10 (-0.77%) | 12.87 | 13.17 | 1.65M |
| 2024-12-03 | 13.25 | 13.00 | ↓$0.25 (-1.89%) | 12.89 | 13.28 | 1.64M |
| 2024-12-02 | 13.82 | 13.35 | ↓$0.47 (-3.40%) | 13.24 | 13.87 | 1.83M |
| 2024-11-29 | 14.32 | 13.94 | ↓$0.38 (-2.65%) | 13.81 | 14.48 | 1.15M |
| 2024-11-27 | 13.95 | 14.25 | ↑$0.30 (2.15%) | 13.87 | 14.43 | 1.48M |
| 2024-11-26 | 14.05 | 13.74 | ↓$0.31 (-2.21%) | 13.52 | 14.07 | 1.86M |
| 2024-11-25 | 13.11 | 14.16 | ↑$1.05 (8.01%) | 13.08 | 14.29 | 2.73M |
| 2024-11-22 | 12.88 | 13.19 | ↑$0.31 (2.41%) | 12.88 | 13.21 | 1.83M |
| 2024-11-21 | 12.62 | 12.79 | ↑$0.17 (1.35%) | 12.62 | 13.16 | 2.03M |
| 2024-11-20 | 12.47 | 12.59 | ↑$0.12 (0.96%) | 12.26 | 12.65 | 1.33M |
| 2024-11-19 | 12.47 | 12.56 | ↑$0.09 (0.72%) | 12.38 | 12.71 | 1.63M |
| 2024-11-18 | 13.31 | 12.67 | ↓$0.64 (-4.81%) | 12.58 | 13.31 | 1.94M |
| 2024-11-15 | 13.58 | 13.20 | ↓$0.38 (-2.80%) | 13.07 | 13.68 | 2.20M |
| 2024-11-14 | 13.58 | 13.43 | ↓$0.15 (-1.10%) | 13.36 | 13.90 | 1.42M |
| 2024-11-13 | 13.34 | 13.55 | ↑$0.21 (1.57%) | 13.11 | 13.81 | 2.44M |
| 2024-11-12 | 13.71 | 13.35 | ↓$0.36 (-2.63%) | 13.24 | 13.80 | 4.18M |
| 2024-11-11 | 15.01 | 13.76 | ↓$1.26 (-8.36%) | 13.63 | 15.15 | 4.38M |
| 2024-11-08 | 15.00 | 15.15 | ↑$0.15 (1.00%) | 14.72 | 16.18 | 5.14M |
Create an account or log in to view more rows.
$BLMN ATH tomorrow we can do it
$BLMN let’s go!! Squeeze time
$BLMN take us to the moon
lets goooooo
$BLMN I love you!
$BLMN HODLing
and buying more when I can.
$BLMN i'm out of slaps for the day
$BLMN puts r going to print tomorrow
$BLMN what caused the sell off in an otherwise good tech market today?
$BLMN wtf is going on?
$BLMN gimme gimme