ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Bloomin Brands Inc	NASDAQ:BLMN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	13.20	5.28	15.45

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	09:05:40

Bloomin Brands (BLMN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
15 Nov 2024	13.20	-0.23	-1.71%	13.07	13.675	2,167,670
14 Nov 2024	13.43	-0.12	-0.89%	13.36	13.90	1,383,295
13 Nov 2024	13.55	0.20	1.50%	13.11	13.81	2,431,636
12 Nov 2024	13.35	-0.41	-2.94%	13.235	13.80	4,171,612
11 Nov 2024	13.755	-1.40	-9.21%	13.63	14.95	4,314,287
08 Nov 2024	15.15	-1.63	-9.71%	14.72	16.18	5,134,845
07 Nov 2024	16.78	-0.21	-1.24%	16.715	17.18	2,285,241
06 Nov 2024	16.99	1.26	8.01%	16.475	17.57	3,905,669
05 Nov 2024	15.73	0.27	1.75%	15.36	15.925	2,338,624
04 Nov 2024	15.46	-0.79	-4.86%	15.30	16.38	1,554,139
01 Nov 2024	16.25	-0.34	-2.05%	16.20	16.69	1,613,120
31 Oct 2024	16.59	-0.43	-2.53%	16.49	17.37	1,517,321
30 Oct 2024	17.02	0.30	1.79%	16.765	17.26	1,315,908
29 Oct 2024	16.72	0.01	0.06%	16.5401	16.9429	991,848
28 Oct 2024	16.71	0.75	4.70%	16.20	16.78	1,118,642
25 Oct 2024	15.96	-0.05	-0.31%	15.89	16.37	999,652
24 Oct 2024	16.01	0.07	0.44%	15.615	16.04	1,039,276
23 Oct 2024	15.94	-0.05	-0.31%	15.73	16.14	894,914
22 Oct 2024	15.99	-0.46	-2.80%	15.84	16.44	924,051
21 Oct 2024	16.45	-0.59	-3.46%	16.34	17.02	1,428,681
18 Oct 2024	17.04	0.20	1.19%	16.705	17.12	949,381

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	14.95	14.95	13.07	13.49	2,893,700	-1.75	-11.71%
1 Month	17.01	17.57	13.07	15.23	2,076,522	-3.81	-22.40%
3 Months	18.16	18.33	13.07	16.00	1,558,061	-4.96	-27.31%
6 Months	23.44	23.50	13.07	17.59	1,627,433	-10.24	-43.69%
1 Year	24.20	30.125	13.07	21.54	1,472,929	-11.00	-45.45%
3 Years	20.10	30.125	13.07	22.19	1,649,507	-6.90	-34.33%
5 Years	22.99	32.81	4.54	20.00	1,916,688	-9.79	-42.58%