sharecast

{{ storiesRelated.title }}

Bloomin Brands Inc (BLMN)

$11.95

12:40 20/12/24

  • 0.25% $0.03
  • Today's Low & High
  • 11.78 / 12.15
  • Open / Previous Close
  • 11.83 / 11.95
  • 52-week range
  • -55.21% -$14.73
  • Volume
  • 3,714,919
  • Market Cap(million)
  • $1,095.01m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 $11.95 $11.83 $12.15 $11.78 3,714,919 n/a
19-Dec-24 $11.92 $12.13 $12.29 $11.80 2,353,319 n/a
18-Dec-24 $11.97 $12.66 $12.71 $11.91 1,801,769 n/a
17-Dec-24 $12.60 $12.91 $13.09 $12.45 1,462,448 n/a
16-Dec-24 $12.96 $12.25 $13.06 $12.18 1,903,490 n/a
13-Dec-24 $12.27 $12.45 $12.53 $12.18 1,401,627 n/a
12-Dec-24 $12.45 $12.68 $12.78 $12.36 1,333,578 n/a
11-Dec-24 $12.72 $13.19 $13.25 $12.62 2,348,667 n/a
10-Dec-24 $13.17 $12.68 $13.24 $12.42 2,175,879 n/a
09-Dec-24 $12.72 $13.08 $13.22 $12.68 1,953,763 n/a
06-Dec-24 $12.89 $13.06 $13.12 $12.72 1,205,274 n/a
05-Dec-24 $12.85 $12.62 $12.93 $12.56 1,688,330 n/a
04-Dec-24 $12.92 $13.02 $13.17 $12.87 1,647,236 n/a
03-Dec-24 $13.00 $13.25 $13.28 $12.89 1,639,527 n/a
02-Dec-24 $13.35 $13.82 $13.86 $13.24 1,827,292 n/a
29-Nov-24 $13.94 $14.32 $14.48 $13.81 1,153,287 n/a
27-Nov-24 $14.25 $13.95 $14.43 $13.86 1,479,756 n/a
26-Nov-24 $13.74 $14.05 $14.07 $13.52 1,862,474 n/a
25-Nov-24 $14.16 $13.11 $14.29 $13.08 2,725,062 n/a
22-Nov-24 $13.19 $12.88 $13.04 $12.88 1,828,842 n/a
21-Nov-24 $12.79 $12.62 $13.16 $12.62 2,030,384 n/a
20-Nov-24 $12.59 $12.47 $12.65 $12.26 1,328,459 n/a
19-Nov-24 $12.56 $12.47 $12.71 $12.38 1,627,575 n/a
18-Nov-24 $12.67 $13.31 $13.31 $12.58 1,942,898 n/a