U.S. markets closed

Bloomin' Brands, Inc. (BLMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.61+0.52 (+2.07%)
Al cierre: 04:00PM EDT
25.53 -0.08 (-0.31%)
Fuera de horario: 06:47PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202425.5025.8825.2225.6125.611,409,444
02 may 202425.2125.3824.7325.0925.091,407,200
01 may 202425.7525.7524.7225.0425.041,940,700
30 abr 202426.6826.7225.7225.7925.791,529,800
29 abr 202426.9327.0926.6026.8526.851,361,500
26 abr 202427.0627.2926.7026.9326.93962,800
25 abr 202426.8027.1726.5126.9926.99984,800
24 abr 202427.1927.3126.8627.0327.031,587,400
23 abr 202427.0127.3326.9027.3027.301,020,500
22 abr 202427.1527.2626.5726.8126.811,068,700
19 abr 202426.8727.2726.7927.0427.041,742,700
18 abr 202427.0627.2826.8127.0327.031,099,900
17 abr 202427.2927.2926.6526.9126.911,296,800
16 abr 202426.8327.1526.5127.0227.021,225,700
15 abr 202426.6227.2626.5526.7926.791,118,000
12 abr 202426.8527.0026.4726.5126.511,181,300
11 abr 202427.3027.3926.6826.9726.971,055,400
10 abr 202427.1227.3726.6627.2127.211,010,200
09 abr 202427.2127.5627.1627.3527.35959,800
08 abr 202427.0127.2826.8827.1727.171,484,400
05 abr 202427.6828.0726.8726.9126.911,925,200
04 abr 202428.9228.9227.7627.8927.891,779,700
03 abr 202428.7029.0028.5028.6528.651,197,900
02 abr 202428.6828.7928.4028.7328.731,178,800
01 abr 202428.7829.1028.6228.8928.89906,500
28 mar 202428.7428.9828.5628.6828.681,015,600
27 mar 202427.7728.7527.7728.6428.641,059,800
26 mar 202427.3427.7627.3027.7527.75788,800
25 mar 202427.2727.5127.0627.1127.111,179,400
22 mar 202427.6627.6627.1427.3127.311,207,600
21 mar 202428.4128.5227.4227.4927.492,042,800
20 mar 202428.2429.0028.2428.7028.701,003,700
19 mar 202428.4728.7028.0928.4628.461,035,100
18 mar 202428.2328.6128.1628.4828.481,077,900
15 mar 202428.2228.5528.1628.3128.311,617,100
14 mar 202428.7928.8828.1728.5128.511,125,200
13 mar 202428.6629.3028.6628.8728.871,440,800
12 mar 202428.6429.3128.6128.6928.691,709,100
11 mar 202429.5029.5928.4528.6328.631,258,900
08 mar 202429.9630.1329.3229.7229.721,825,000
07 mar 202429.6029.8629.3829.7229.721,570,600
06 mar 202429.0529.6528.7129.5529.551,992,600
05 mar 202427.9529.1327.7128.8628.862,391,000
05 mar 20240.24 Dividendo
04 mar 202427.8528.6227.8528.4528.212,553,000
01 mar 202427.3828.1826.9227.9927.751,898,500
29 feb 202427.9127.9226.7527.1826.951,656,900
28 feb 202427.1927.7326.8827.7027.471,461,000
27 feb 202428.0028.0326.6627.1426.911,913,800
26 feb 202428.0928.1727.5927.8727.631,830,300
23 feb 202426.3428.4126.3427.3727.141,642,600
22 feb 202426.6227.0326.5326.6026.381,651,000
21 feb 202426.6526.9926.4426.7526.521,502,300
20 feb 202426.1327.0426.1326.8926.661,602,700
16 feb 202426.5527.0426.2226.3226.101,064,900
15 feb 202426.3226.9426.2626.8226.59999,200
14 feb 202426.5826.5825.7326.1425.92998,200
13 feb 202426.7726.9526.1126.2025.981,170,400
12 feb 202427.2527.8827.1927.4927.26763,100
09 feb 202427.3727.4826.9927.1726.94760,200
08 feb 202426.9227.3726.7527.3527.12859,200
07 feb 202426.7526.9026.3826.7626.53796,100
06 feb 202426.4527.0626.2726.6126.391,060,000
05 feb 202426.9726.9726.4726.4726.25903,900
02 feb 202427.1927.6226.7427.3127.08926,600
01 feb 202426.7927.4626.7927.4127.181,025,500
31 ene 202427.1527.4726.6226.6226.401,092,500
30 ene 202427.1327.4026.9327.0726.841,111,200
29 ene 202426.2927.2326.1727.1626.931,089,000
26 ene 202426.5826.6326.1126.2025.981,246,200
25 ene 202426.2026.3525.8226.3326.11763,500
24 ene 202426.2726.2725.6625.8025.58766,000
23 ene 202426.0526.3025.8925.9125.691,335,400
22 ene 202425.6326.4425.5726.3226.101,666,700
19 ene 202425.4125.6025.1125.3625.15977,600
18 ene 202425.1025.3524.7425.3225.111,394,800
17 ene 202424.6525.0024.6024.8824.671,415,600
16 ene 202424.6624.9724.3324.8324.621,265,500
12 ene 202425.4625.4724.6924.7924.581,039,900
11 ene 202426.2626.3525.1125.3825.171,846,600
10 ene 202426.5326.6926.3226.4626.24720,200
09 ene 202426.4426.7826.3926.5926.37867,300
08 ene 202426.5526.9226.4926.7926.561,014,200
05 ene 202426.9527.4626.5526.5626.341,274,500
04 ene 202426.6027.5226.4027.0826.851,088,500
03 ene 202428.3628.3626.5026.5326.312,087,500
02 ene 202427.9328.1227.1327.3127.081,490,400
29 dic 202328.3628.5228.0228.1527.911,077,800
28 dic 202328.6328.7528.1528.3528.11975,300
27 dic 202328.1828.6728.0828.6328.391,018,300
26 dic 202327.2528.0827.1428.0127.771,001,900
22 dic 202326.8727.2826.7627.1526.92783,700
21 dic 202327.0327.1926.4026.7926.56889,100
20 dic 202326.6927.2826.5626.6826.451,090,000
19 dic 202326.5226.7026.4426.6626.441,611,300
18 dic 202326.3026.4025.8626.2826.064,423,300
15 dic 202326.6226.6225.9826.1725.951,802,500
14 dic 202326.5526.9526.3226.5026.282,177,500
13 dic 202325.1726.2225.1226.1825.961,206,400
12 dic 202325.2525.4225.0825.2525.04796,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...