Free Trial

Bloomin' Brands (BLMN) Stock Chart & Stock Price History

→ Revealed: The Unknown Biotech Powering AI in Healthcare (From Behind the Markets) (Ad)
Free BLMN Stock Alerts
$21.02
+0.12 (+0.57%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Bloomin' Brands Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
-21.95%
3 Month
Performance
-24.12%
6 Month
Performance
-11.16%
Year-To-Date
Performance
-25.33%
1 Year
Performance
-15.38%
Receive BLMN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bloomin' Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.
To discover the name and ticker of this hidden gem click here>>>>

BLMN Stock Chart for Tuesday, May, 28, 2024

BLMN Chart by TradingView

Bloomin' Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$20.90$20.90$21.26$20.641.03 million shs$1.81 billion
05/24/2024$21.07$20.90
-0.81%		$21.26$20.641.03 million shs$1.81 billion
05/23/2024$21.64$21.07
-2.63%		$21.60$21.011.64 million shs$1.82 billion
05/22/2024$22.54$21.64
-3.99%		$22.51$21.561.63 million shs$1.87 billion
05/21/2024$23.30$22.54
-3.26%		$23.30$22.521.68 million shs$1.95 billion
05/20/2024$23.45$23.30
-0.64%		$23.50$23.071.30 million shs$2.01 billion
05/17/2024$24.12$23.45
-2.78%		$23.97$23.391.53 million shs$2.03 billion
05/16/2024$24.05$24.12
+0.29%		$24.21$23.641.41 million shs$2.09 billion
05/15/2024$24.16$24.05
-0.46%		$24.49$23.901.92 million shs$2.08 billion
05/14/2024$23.62$24.16
+2.29%		$24.42$23.951.67 million shs$2.09 billion
05/13/2024$23.05$23.62
+2.47%		$23.85$23.061.56 million shs$2.04 billion
05/10/2024$22.99$23.05
+0.26%		$23.33$22.811.31 million shs$2.01 billion
05/09/2024$23.89$22.99
-3.77%		$23.94$22.951.86 million shs$2.00 billion
05/08/2024$23.96$23.89
-0.29%		$24.07$23.431.85 million shs$2.08 billion
05/07/2024$24.96$23.96
-4.01%		$24.64$23.262.66 million shs$2.09 billion
05/06/2024$25.61$24.96
-2.54%		$25.78$24.841.76 million shs$2.17 billion
05/03/2024$25.09$25.61
+2.07%		$25.88$25.221.43 million shs$2.23 billion
05/02/2024$25.04$25.09
+0.20%		$25.38$24.731.41 million shs$2.18 billion
05/01/2024$25.79$25.04
-2.91%		$25.75$24.721.94 million shs$2.18 billion
04/30/2024$26.85$25.79
-3.95%		$26.72$25.721.53 million shs$2.25 billion
04/29/2024$26.93$26.85
-0.30%		$27.09$26.601.36 million shs$2.34 billion
04/26/2024$26.99$26.93
-0.22%		$27.29$26.70962,775 shs$2.34 billion
04/25/2024$27.03$26.99
-0.15%		$27.17$26.51984,828 shs$2.35 billion
04/24/2024$27.30$27.03
-0.97%		$27.31$26.861.59 million shs$2.35 billion
04/23/2024$26.81$27.30
+1.81%		$27.33$26.901.02 million shs$2.38 billion
04/22/2024$27.04$26.81
-0.85%		$27.21$26.571.07 million shs$2.33 billion
04/19/2024$27.03$27.04
+0.04%		$27.27$26.791.74 million shs$2.35 billion
04/18/2024$26.91$27.03
+0.45%		$27.24$26.811.10 million shs$2.35 billion
04/17/2024$27.02$26.91
-0.41%		$27.29$26.651.30 million shs$2.34 billion
04/16/2024$26.79$27.02
+0.86%		$27.14$26.511.23 million shs$2.35 billion
04/15/2024$26.51$26.79
+1.06%		$27.26$26.551.12 million shs$2.33 billion
04/12/2024$26.97$26.51
-1.71%		$27.00$26.471.18 million shs$2.31 billion
04/11/2024$27.21$26.97
-0.88%		$27.39$26.681.06 million shs$2.35 billion
04/10/2024$27.35$27.21
-0.51%		$27.37$26.671.01 million shs$2.37 billion
04/09/2024$27.17$27.35
+0.66%		$27.56$27.16959,828 shs$2.38 billion
04/08/2024$26.91$27.17
+0.97%		$27.28$26.881.48 million shs$2.37 billion
04/05/2024$27.89$26.91
-3.51%		$28.07$26.871.93 million shs$2.34 billion
04/04/2024$28.65$27.89
-2.65%		$28.92$27.761.78 million shs$2.43 billion
04/03/2024$28.73$28.65
-0.28%		$29.00$28.501.20 million shs$2.49 billion
04/02/2024$28.89$28.73
-0.55%		$28.79$28.401.18 million shs$2.50 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/01/2024$28.68$28.89
+0.73%		$29.10$28.62906,508 shs$2.52 billion
03/29/2024$28.68$28.68$28.98$28.561.02 million shs$2.50 billion
03/28/2024$28.64$28.68
+0.14%		$28.98$28.561.02 million shs$2.50 billion
03/27/2024$27.75$28.64
+3.21%		$28.75$27.771.06 million shs$2.49 billion
03/26/2024$27.11$27.75
+2.36%		$27.76$27.30788,776 shs$2.42 billion
03/25/2024$27.31$27.11
-0.73%		$27.50$27.061.18 million shs$2.36 billion
03/22/2024$27.49$27.31
-0.65%		$27.66$27.141.21 million shs$2.38 billion
03/21/2024$28.70$27.49
-4.22%		$28.52$27.422.04 million shs$2.39 billion
03/20/2024$28.46$28.70
+0.84%		$28.99$28.241.00 million shs$2.50 billion
03/19/2024$28.48$28.46
-0.07%		$28.70$28.091.04 million shs$2.48 billion
03/18/2024$28.31$28.48
+0.60%		$28.60$28.161.08 million shs$2.48 billion
03/15/2024$28.51$28.31
-0.70%		$28.55$28.161.62 million shs$2.46 billion
03/14/2024$28.87$28.51
-1.25%		$28.84$28.181.13 million shs$2.48 billion
03/13/2024$28.69$28.87
+0.63%		$29.30$28.661.44 million shs$2.51 billion
03/12/2024$28.63$28.69
+0.21%		$29.31$28.611.71 million shs$2.50 billion
03/11/2024$29.72$28.63
-3.67%		$29.59$28.451.26 million shs$2.49 billion
03/08/2024$29.72$29.72$30.12$29.321.82 million shs$2.59 billion
03/07/2024$29.55$29.72
+0.58%		$29.86$29.381.57 million shs$2.59 billion
03/06/2024$28.86$29.55
+2.39%		$29.65$28.711.99 million shs$2.57 billion
03/05/2024$28.45$28.86
+1.44%		$29.13$27.712.39 million shs$2.51 billion
03/04/2024$27.99$28.45
+1.64%		$28.62$27.852.55 million shs$2.48 billion
03/01/2024$27.18$27.99
+2.98%		$28.18$26.921.90 million shs$2.43 billion
02/29/2024$27.70$27.18
-1.88%		$27.92$26.751.66 million shs$2.36 billion
02/28/2024$27.14$27.70
+2.06%		$27.73$26.881.46 million shs$2.40 billion
02/27/2024$27.87$27.14
-2.62%		$28.03$26.661.91 million shs$2.36 billion

Related Companies:
This page (NASDAQ:BLMN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders