Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.30 | -0.15 | -0.64% | 23.44 | 23.50 | 23.07 | 1,295,987 |
| May 17 2024 | 23.45 | -0.67 | -2.78% | 23.91 | 23.97 | 23.39 | 1,534,043 |
| May 16 2024 | 24.12 | 0.07 | 0.29% | 24.09 | 24.21 | 23.64 | 1,411,718 |
| May 15 2024 | 24.05 | -0.11 | -0.46% | 24.34 | 24.50 | 23.90 | 1,921,809 |
| May 14 2024 | 24.16 | 0.54 | 2.29% | 24.00 | 24.42 | 23.95 | 1,674,545 |
| May 13 2024 | 23.62 | 0.57 | 2.47% | 23.06 | 23.85 | 23.06 | 1,564,948 |
| May 10 2024 | 23.05 | 0.06 | 0.26% | 22.95 | 23.33 | 22.81 | 1,312,481 |
| May 09 2024 | 22.99 | -0.90 | -3.77% | 23.87 | 23.935 | 22.945 | 1,864,333 |
| May 08 2024 | 23.89 | -0.07 | -0.29% | 24.00 | 24.07 | 23.43 | 1,849,907 |
| May 07 2024 | 23.96 | -1.00 | -4.01% | 24.16 | 24.64 | 23.26 | 2,662,228 |
| May 06 2024 | 24.96 | -0.65 | -2.54% | 25.67 | 25.78 | 24.84 | 1,757,455 |
| May 03 2024 | 25.61 | 0.52 | 2.07% | 25.50 | 25.89 | 25.22 | 1,434,745 |
| May 02 2024 | 25.09 | 0.05 | 0.20% | 25.21 | 25.38 | 24.73 | 1,407,886 |
| May 01 2024 | 25.04 | -0.75 | -2.91% | 25.75 | 25.75 | 24.72 | 1,940,717 |
| Apr 30 2024 | 25.79 | -1.06 | -3.95% | 26.68 | 26.715 | 25.72 | 1,529,808 |
| Apr 29 2024 | 26.85 | -0.08 | -0.30% | 26.93 | 27.09 | 26.595 | 1,361,547 |
| Apr 26 2024 | 26.93 | -0.06 | -0.22% | 27.06 | 27.29 | 26.695 | 962,775 |
| Apr 25 2024 | 26.99 | -0.04 | -0.15% | 26.80 | 27.17 | 26.51 | 982,364 |
| Apr 24 2024 | 27.03 | -0.27 | -0.97% | 27.19 | 27.31 | 26.86 | 1,587,416 |
| Apr 23 2024 | 27.295 | 0.49 | 1.81% | 27.01 | 27.33 | 26.90 | 1,020,498 |
| Apr 22 2024 | 26.81 | -0.23 | -0.85% | 27.15 | 27.26 | 26.57 | 1,068,679 |
| Apr 19 2024 | 27.04 | 0.01 | 0.04% | 26.87 | 27.27 | 26.79 | 1,742,653 |
| Apr 18 2024 | 27.03 | 0.12 | 0.45% | 27.06 | 27.28 | 26.81 | 1,099,941 |
| Apr 17 2024 | 26.91 | -0.11 | -0.41% | 27.29 | 27.29 | 26.645 | 1,296,789 |
| Apr 16 2024 | 27.02 | 0.23 | 0.86% | 26.66 | 27.145 | 26.65 | 1,169,899 |
| Apr 15 2024 | 26.79 | 0.28 | 1.06% | 26.62 | 27.255 | 26.5469 | 1,117,970 |
| Apr 12 2024 | 26.51 | -0.46 | -1.71% | 26.85 | 26.995 | 26.47 | 1,181,299 |
| Apr 11 2024 | 26.97 | -0.24 | -0.88% | 27.30 | 27.39 | 26.68 | 1,055,406 |
| Apr 10 2024 | 27.21 | -0.14 | -0.51% | 26.92 | 27.37 | 26.66 | 972,769 |
| Apr 09 2024 | 27.35 | 0.18 | 0.66% | 27.21 | 27.56 | 27.16 | 959,828 |
| Apr 08 2024 | 27.17 | 0.26 | 0.97% | 27.01 | 27.28 | 26.88 | 1,484,360 |
| Apr 05 2024 | 26.91 | -0.98 | -3.51% | 27.68 | 28.07 | 26.87 | 1,906,396 |
| Apr 04 2024 | 27.89 | -0.76 | -2.65% | 28.92 | 28.92 | 27.755 | 1,779,706 |
| Apr 03 2024 | 28.65 | -0.08 | -0.28% | 28.70 | 29.00 | 28.50 | 1,197,854 |
| Apr 02 2024 | 28.73 | -0.16 | -0.55% | 28.6975 | 28.74 | 28.40 | 1,148,607 |
| Apr 01 2024 | 28.89 | 0.21 | 0.73% | 28.78 | 29.10 | 28.62 | 906,531 |
| Mar 28 2024 | 28.68 | 0.04 | 0.14% | 28.74 | 28.98 | 28.555 | 1,015,597 |
| Mar 27 2024 | 28.64 | 0.89 | 3.21% | 27.77 | 28.75 | 27.77 | 1,059,785 |
| Mar 26 2024 | 27.75 | 0.64 | 2.36% | 27.34 | 27.76 | 27.29 | 788,778 |
| Mar 25 2024 | 27.11 | -0.20 | -0.73% | 27.27 | 27.505 | 27.06 | 1,179,447 |
| Mar 22 2024 | 27.31 | -0.18 | -0.65% | 27.66 | 27.66 | 27.14 | 1,207,579 |
| Mar 21 2024 | 27.49 | -1.21 | -4.22% | 28.41 | 28.52 | 27.42 | 2,043,094 |
| Mar 20 2024 | 28.70 | 0.24 | 0.84% | 28.24 | 29.00 | 28.24 | 1,003,713 |
| Mar 19 2024 | 28.46 | -0.02 | -0.07% | 28.47 | 28.70 | 28.09 | 1,035,127 |
| Mar 18 2024 | 28.48 | 0.17 | 0.60% | 28.23 | 28.605 | 28.155 | 1,077,915 |
| Mar 15 2024 | 28.31 | -0.20 | -0.70% | 28.22 | 28.55 | 28.205 | 1,602,008 |
| Mar 14 2024 | 28.51 | -0.36 | -1.25% | 28.79 | 29.015 | 28.17 | 1,125,205 |
| Mar 13 2024 | 28.87 | 0.18 | 0.63% | 28.66 | 29.295 | 28.66 | 1,440,844 |
| Mar 12 2024 | 28.69 | 0.06 | 0.21% | 28.64 | 29.31 | 28.56 | 1,709,125 |
| Mar 11 2024 | 28.63 | -1.09 | -3.67% | 29.50 | 29.585 | 28.45 | 1,258,877 |
| Mar 08 2024 | 29.72 | 0.00 | 0.00% | 29.96 | 30.125 | 29.315 | 1,824,993 |
| Mar 07 2024 | 29.72 | 0.17 | 0.58% | 29.60 | 29.8599 | 29.38 | 1,570,594 |
| Mar 06 2024 | 29.55 | 0.69 | 2.39% | 29.05 | 29.65 | 28.71 | 1,992,637 |
| Mar 05 2024 | 28.86 | 0.41 | 1.44% | 27.95 | 29.125 | 27.71 | 2,391,036 |
| Mar 04 2024 | 28.45 | 0.46 | 1.64% | 27.85 | 28.62 | 27.85 | 2,553,052 |
| Mar 01 2024 | 27.99 | 0.81 | 2.98% | 27.38 | 28.18 | 26.92 | 1,898,516 |
| Feb 29 2024 | 27.18 | -0.52 | -1.88% | 27.91 | 27.92 | 26.75 | 1,656,881 |
| Feb 28 2024 | 27.70 | 0.56 | 2.06% | 27.19 | 27.725 | 26.875 | 1,461,012 |
| Feb 27 2024 | 27.14 | -0.73 | -2.62% | 28.00 | 28.03 | 26.66 | 1,913,832 |
| Feb 26 2024 | 27.87 | 0.50 | 1.83% | 28.09 | 28.17 | 27.59 | 1,830,319 |
| Feb 23 2024 | 27.37 | 0.77 | 2.89% | 26.34 | 28.41 | 26.34 | 1,642,625 |
| Feb 22 2024 | 26.60 | -0.15 | -0.56% | 26.62 | 27.03 | 26.53 | 1,650,236 |
| Feb 21 2024 | 26.75 | -0.14 | -0.52% | 26.65 | 26.99 | 26.44 | 1,502,309 |
