Bloomin' Brands Inc. Common Stockのデータ

Bloomin' Brands Inc. Common Stockの基本情報

名前 Bloomin' Brands Inc. Common Stock
ティッカー BLMN
国 United States
上場年 2012.0
セクター Consumer Services

Bloomin' Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.1 22.31 22.83 22.66 1766200.0 22.66
2021-02-12 23.36 22.61 23.16 22.77 1027200.0 22.77
2021-02-11 23.9 23.15 23.75 23.41 1632800.0 23.41
2021-02-10 23.97 23.3 23.51 23.64 1228000.0 23.64
2021-02-09 23.67 22.9 23.01 23.41 877000.0 23.41
2021-02-08 23.49 22.99 23.49 23.25 1615300.0 23.25
2021-02-05 23.78 22.88 23.0 23.34 2271700.0 23.34
2021-02-04 22.82 22.18 22.3 22.73 3453800.0 22.73
2021-02-03 22.57 21.91 22.0 22.16 2698800.0 22.16
2021-02-02 22.22 21.62 21.98 21.98 1654400.0 21.98
2021-02-01 21.83 21.09 21.22 21.51 1683200.0 21.51
2021-01-29 21.46 20.74 20.99 21.07 1858400.0 21.07
2021-01-28 21.39 20.1 20.25 21.05 2411700.0 21.05
2021-01-27 21.6 19.69 20.83 20.02 3360100.0 20.02
2021-01-26 22.5 21.12 22.47 21.29 1449100.0 21.29
2021-01-25 22.89 21.8 22.17 22.03 1265900.0 22.03
2021-01-22 22.44 21.78 22.39 22.15 1436700.0 22.15
2021-01-21 22.45 22.06 22.32 22.3 1746100.0 22.3
2021-01-20 22.93 22.04 22.08 22.53 2479600.0 22.53
2021-01-19 22.28 21.35 21.57 22.04 2825200.0 22.04
2021-01-15 21.56 20.76 20.81 21.46 1918500.0 21.46
2021-01-14 21.34 20.82 20.9 21.17 1705500.0 21.17
2021-01-13 21.16 20.49 20.72 20.68 1588900.0 20.68
2021-01-12 21.01 20.33 20.72 20.96 1547500.0 20.96
2021-01-11 20.69 20.12 20.15 20.51 2763100.0 20.51
2021-01-08 21.05 20.37 20.7 20.68 1572800.0 20.68
2021-01-07 20.82 20.26 20.35 20.57 2359100.0 20.57
2021-01-06 20.47 19.09 19.09 20.28 3461100.0 20.28
2021-01-05 19.27 18.35 18.36 19.04 2216400.0 19.04
2021-01-04 19.46 17.95 19.43 18.34 3485300.0 18.34
2020-12-31 20.0 18.58 18.76 19.42 2975200.0 19.42
2020-12-30 19.1 18.63 18.8 18.83 1466500.0 18.83
2020-12-29 18.93 18.39 18.85 18.81 1315400.0 18.81
2020-12-28 19.2 18.71 19.2 18.86 1165600.0 18.86
2020-12-24 19.21 18.68 18.95 18.95 455600.0 18.95
2020-12-23 19.2 18.75 18.89 18.91 1116500.0 18.91
2020-12-22 18.91 18.51 18.66 18.72 914500.0 18.72
2020-12-21 18.68 17.83 18.03 18.66 1521000.0 18.66
2020-12-18 19.3 18.59 18.7 18.61 3111300.0 18.61
2020-12-17 18.92 18.5 18.61 18.73 957600.0 18.73
2020-12-16 18.97 18.15 18.45 18.7 2020200.0 18.7
2020-12-15 18.8 18.18 18.18 18.79 1957100.0 18.79
2020-12-14 18.59 17.89 18.28 18.14 2432800.0 18.14
2020-12-11 18.4 17.78 18.2 17.84 1212000.0 17.84
2020-12-10 18.28 17.64 17.69 18.24 1207400.0 18.24
2020-12-09 18.03 17.63 17.8 17.89 1146100.0 17.89
2020-12-08 17.82 17.31 17.51 17.5 1764900.0 17.5
2020-12-07 18.13 17.49 18.11 17.67 1762900.0 17.67
2020-12-04 18.44 18.0 18.37 18.29 1263900.0 18.29
2020-12-03 18.47 17.78 18.31 18.19 2383900.0 18.19
2020-12-02 18.26 17.15 17.63 18.14 2214700.0 18.14
2020-12-01 18.1 17.36 17.8 17.85 2252100.0 17.85
2020-11-30 17.76 17.01 17.76 17.5 1508700.0 17.5
2020-11-27 18.11 17.64 17.98 17.77 797100.0 17.77
2020-11-25 18.16 17.45 17.64 18.15 1572200.0 18.15
2020-11-24 18.2 17.55 17.75 17.92 1720800.0 17.92
2020-11-23 17.53 17.11 17.47 17.41 2071100.0 17.41
2020-11-20 17.41 16.89 17.17 17.08 1771400.0 17.08
2020-11-19 17.31 16.57 16.73 17.28 1130800.0 17.28
2020-11-18 17.46 16.89 16.93 16.96 1591600.0 16.96
2020-11-17 17.12 16.39 16.41 16.86 1481400.0 16.86
2020-11-16 17.54 16.61 16.9 16.75 2997000.0 16.75
2020-11-13 16.04 15.61 15.79 15.94 1216800.0 15.94
2020-11-12 15.78 15.31 15.56 15.61 1450600.0 15.61
2020-11-11 16.64 15.52 16.57 15.9 2450300.0 15.9
2020-11-10 16.62 16.04 16.34 16.55 2538600.0 16.55
2020-11-09 18.05 16.23 16.81 16.28 7168400.0 16.28
2020-11-06 14.75 14.19 14.5 14.46 1505300.0 14.46
2020-11-05 15.04 14.42 14.77 14.49 2032000.0 14.49
2020-11-04 14.83 14.26 14.49 14.59 2568000.0 14.59
2020-11-03 14.68 14.28 14.48 14.49 1791700.0 14.49
2020-11-02 14.33 13.86 14.2 14.28 2274700.0 14.28
2020-10-30 14.57 13.66 14.31 13.98 2497800.0 13.98
2020-10-29 14.5 13.87 14.05 14.39 2492100.0 14.39
2020-10-28 14.56 14.03 14.45 14.04 3118800.0 14.04
2020-10-27 15.57 14.67 15.2 14.77 3519400.0 14.77
2020-10-26 16.16 14.62 16.1 15.23 5652200.0 15.23
2020-10-23 17.64 15.37 17.64 16.26 11735800.0 16.26
2020-10-22 17.74 16.95 17.09 17.73 4547700.0 17.73
2020-10-21 17.45 16.82 16.96 17.08 2368900.0 17.08
2020-10-20 17.55 16.88 17.51 16.91 2460800.0 16.91
2020-10-19 17.92 17.08 17.51 17.11 2564800.0 17.11
2020-10-16 17.64 17.14 17.52 17.38 1815100.0 17.38
2020-10-15 17.63 16.81 16.88 17.46 2274900.0 17.46
2020-10-14 17.71 17.17 17.31 17.21 2392200.0 17.21
2020-10-13 17.56 16.67 17.01 17.22 2130500.0 17.22
2020-10-12 17.86 17.07 17.64 17.33 2874700.0 17.33
2020-10-09 17.66 16.98 16.99 17.33 2506200.0 17.33
2020-10-08 16.9 16.29 16.45 16.88 2230600.0 16.88
2020-10-07 16.37 15.96 16.3 16.22 1635300.0 16.22
2020-10-06 17.03 15.8 16.6 16.02 3053100.0 16.02
2020-10-05 16.72 15.99 16.3 16.4 1597000.0 16.4
2020-10-02 16.25 15.0 15.13 16.15 2000400.0 16.15
2020-10-01 15.82 15.24 15.4 15.79 1550600.0 15.79
2020-09-30 15.65 15.16 15.29 15.27 2200300.0 15.27
2020-09-29 15.6 14.56 15.54 15.13 3345700.0 15.13
2020-09-28 15.79 15.27 15.57 15.66 2605700.0 15.66
2020-09-25 15.53 14.53 14.82 15.26 2996600.0 15.26
2020-09-24 15.06 14.06 14.08 14.82 3020500.0 14.82
2020-09-23 15.0 14.15 14.86 14.18 1950000.0 14.18
2020-09-22 14.9 14.34 14.6 14.73 1390100.0 14.73
2020-09-21 14.6 13.9 14.6 14.56 2516400.0 14.56
2020-09-18 16.22 15.03 15.61 15.09 4359600.0 15.09
2020-09-17 16.3 15.37 16.18 15.68 2456500.0 15.68
2020-09-16 16.88 16.27 16.82 16.42 2517500.0 16.42
2020-09-15 17.37 16.48 16.83 16.76 4618200.0 16.76
2020-09-14 17.43 16.23 16.3 16.86 3163300.0 16.86
2020-09-11 16.73 15.98 16.58 16.29 4343300.0 16.29
2020-09-10 17.17 16.53 16.86 16.58 2612700.0 16.58
2020-09-09 16.76 16.1 16.72 16.71 2476400.0 16.71
2020-09-08 17.26 16.51 16.8 16.66 4105600.0 16.66
2020-09-04 17.72 16.53 16.67 16.9 5529800.0 16.9
2020-09-03 16.8 15.72 16.4 16.3 3669400.0 16.3
2020-09-02 16.64 15.74 16.28 16.32 2994200.0 16.32
2020-09-01 16.25 15.05 15.25 16.1 7157400.0 16.1
2020-08-31 14.47 13.59 14.04 14.34 3626600.0 14.34
2020-08-28 14.29 13.13 13.15 14.12 4276800.0 14.12
2020-08-27 13.08 12.64 12.66 12.98 2067500.0 12.98
2020-08-26 12.78 12.46 12.6 12.6 1282800.0 12.6
2020-08-25 12.82 12.31 12.6 12.65 1067300.0 12.65
2020-08-24 12.62 11.98 12.36 12.43 1269600.0 12.43
2020-08-21 12.49 12.11 12.31 12.24 1534800.0 12.24
2020-08-20 12.56 12.01 12.04 12.34 1086200.0 12.34
2020-08-19 12.62 12.25 12.4 12.27 1056900.0 12.27
2020-08-18 12.55 12.22 12.44 12.43 1594900.0 12.43
2020-08-17 12.96 12.37 12.96 12.53 1736000.0 12.53
2020-08-14 13.06 12.59 12.71 12.97 1802300.0 12.97
2020-08-13 12.86 12.3 12.34 12.81 2827200.0 12.81
2020-08-12 12.74 12.25 12.66 12.42 1712300.0 12.42
2020-08-11 12.94 12.27 12.64 12.39 2600300.0 12.39
2020-08-10 12.48 11.98 12.1 12.25 2232400.0 12.25
2020-08-07 12.03 11.44 11.5 11.99 2284200.0 11.99
2020-08-06 12.03 11.33 11.38 11.57 2670200.0 11.57
2020-08-05 11.6 11.22 11.42 11.45 1877500.0 11.45
2020-08-04 11.45 10.77 10.82 11.34 2449100.0 11.34
2020-08-03 11.45 10.34 11.45 10.91 4290300.0 10.91
2020-07-31 11.69 11.37 11.65 11.52 2338000.0 11.52
2020-07-30 11.85 11.53 11.63 11.77 2332100.0 11.77
2020-07-29 12.06 11.7 11.7 11.92 2046600.0 11.92
2020-07-28 11.87 11.39 11.5 11.62 1990500.0 11.62
2020-07-27 12.19 11.3 11.97 11.57 5055200.0 11.57
2020-07-24 11.81 10.56 11.15 11.56 8298800.0 11.56
2020-07-23 10.94 10.42 10.73 10.76 3275500.0 10.76
2020-07-22 11.08 10.23 10.26 10.67 2884200.0 10.67
2020-07-21 10.7 10.27 10.39 10.42 2362800.0 10.42
2020-07-20 10.45 9.97 10.41 10.22 1896200.0 10.22
2020-07-17 10.68 10.33 10.57 10.46 1559600.0 10.46
2020-07-16 10.75 10.39 10.56 10.51 1689200.0 10.51
2020-07-15 10.95 10.02 10.2 10.9 4209600.0 10.9
2020-07-14 9.94 9.48 9.6 9.7 2625100.0 9.7
2020-07-13 10.39 9.67 10.29 9.72 4119500.0 9.72
2020-07-10 10.26 9.42 9.56 10.09 2656000.0 10.09
2020-07-09 10.17 9.38 10.1 9.69 4302000.0 9.69
2020-07-08 10.28 9.8 10.07 10.19 3507100.0 10.19
2020-07-07 10.56 10.08 10.3 10.14 2811500.0 10.14
2020-07-06 10.55 9.98 10.4 10.43 2614600.0 10.43
2020-07-02 11.0 10.01 10.89 10.18 4076000.0 10.18
2020-07-01 10.92 9.91 10.8 10.7 5530300.0 10.7
2020-06-30 10.76 10.09 10.38 10.66 2789900.0 10.66
2020-06-29 10.67 9.57 9.7 10.6 3564200.0 10.6
2020-06-26 10.16 9.36 10.0 9.52 4456000.0 9.52
2020-06-25 10.66 9.97 10.02 10.09 3694200.0 10.09
2020-06-24 10.63 9.88 10.63 10.32 4262000.0 10.32
2020-06-23 11.24 10.37 10.44 11.0 3910700.0 11.0
2020-06-22 10.89 10.18 10.82 10.26 4660200.0 10.26
2020-06-19 11.95 10.85 11.83 11.0 4994600.0 11.0
2020-06-18 11.77 11.02 11.22 11.72 2807500.0 11.72
2020-06-17 12.0 11.42 11.92 11.48 4343800.0 11.48
2020-06-16 13.12 11.88 13.0 12.07 3093000.0 12.07
2020-06-15 12.47 10.75 10.89 12.12 3545500.0 12.12
2020-06-12 11.77 10.8 11.65 11.7 3172500.0 11.7
2020-06-11 11.58 10.62 10.76 10.74 5657700.0 10.74
2020-06-10 13.14 11.67 13.14 12.17 5420400.0 12.17
2020-06-09 13.95 12.64 13.68 13.0 3511700.0 13.0
2020-06-08 15.48 13.76 14.35 14.3 7820600.0 14.3
2020-06-05 14.71 13.45 14.64 13.72 6764200.0 13.72
2020-06-04 13.4 12.08 12.44 13.27 7510500.0 13.27
2020-06-03 12.5 11.79 11.86 12.33 4213600.0 12.33
2020-06-02 11.67 11.18 11.6 11.47 3560700.0 11.47
2020-06-01 11.75 11.09 11.39 11.52 3133400.0 11.52
2020-05-29 11.74 11.04 11.4 11.41 5282600.0 11.41
2020-05-28 12.45 11.24 12.43 11.4 4188300.0 11.4
2020-05-27 12.2 10.83 11.42 12.12 5216400.0 12.12
2020-05-26 11.59 10.93 11.51 11.06 4422100.0 11.06
2020-05-22 11.45 10.77 11.43 10.83 2592900.0 10.83
2020-05-21 11.51 10.97 11.07 11.35 2797000.0 11.35
2020-05-20 11.56 10.91 11.22 11.07 3934800.0 11.07
2020-05-19 11.43 9.95 10.55 10.91 4677000.0 10.91
2020-05-18 10.98 10.33 10.67 10.65 4497500.0 10.65
2020-05-15 10.14 9.19 9.32 9.99 4645200.0 9.99
2020-05-14 9.4 8.37 8.65 9.35 5031900.0 9.35
2020-05-13 10.56 9.01 10.4 9.17 4639100.0 9.17
2020-05-12 11.76 10.19 11.65 10.26 5090600.0 10.26
2020-05-11 11.97 10.87 11.13 11.41 4646100.0 11.41
2020-05-08 11.47 9.82 10.3 11.2 7376400.0 11.2
2020-05-07 9.91 9.46 9.63 9.88 5109900.0 9.88
2020-05-06 10.09 9.41 9.55 9.59 7058200.0 9.59
2020-05-05 10.04 9.01 9.66 9.51 16116800.0 9.51
2020-05-04 10.7 9.62 10.06 10.42 2309500.0 10.42
2020-05-01 11.7 10.46 11.52 10.56 2937000.0 10.56
2020-04-30 13.47 12.02 13.07 12.05 3694100.0 12.05
2020-04-29 13.62 12.06 12.33 13.53 5399800.0 13.53
2020-04-28 11.47 10.6 11.28 11.32 3543700.0 11.32
2020-04-27 10.82 9.59 9.66 10.46 3401700.0 10.46
2020-04-24 9.69 9.1 9.67 9.39 1887100.0 9.39
2020-04-23 9.99 9.24 9.38 9.39 2606900.0 9.39
2020-04-22 9.48 8.95 8.97 9.23 3298900.0 9.23
2020-04-21 9.2 8.56 8.56 8.7 2294800.0 8.7
2020-04-20 9.45 8.77 8.98 8.93 3387700.0 8.93
2020-04-17 9.68 8.65 9.65 9.28 4088100.0 9.28
2020-04-16 8.7 8.01 8.5 8.33 2152100.0 8.33
2020-04-15 8.66 8.05 8.55 8.06 2313200.0 8.06
2020-04-14 9.76 8.62 9.0 9.01 2856500.0 9.01
2020-04-13 9.35 8.22 9.3 8.51 2624500.0 8.51
2020-04-09 9.91 8.26 8.59 9.12 5357500.0 9.12
2020-04-08 7.92 6.88 7.12 7.68 2456900.0 7.68
2020-04-07 8.61 6.46 8.25 6.77 4451600.0 6.77
2020-04-06 6.94 6.32 6.46 6.92 2928500.0 6.92
2020-04-03 6.27 5.35 6.12 5.83 2431000.0 5.83
2020-04-02 6.54 5.93 6.24 6.01 1744200.0 6.01
2020-04-01 6.87 6.04 6.87 6.13 2416500.0 6.13
2020-03-31 7.55 6.78 6.81 7.14 2136100.0 7.14
2020-03-30 6.83 6.18 6.75 6.78 2031600.0 6.78
2020-03-27 7.42 6.15 7.3 6.66 3378300.0 6.66
2020-03-26 8.29 7.11 7.85 7.84 3449600.0 7.84
2020-03-25 9.14 7.32 7.51 7.72 7365400.0 7.72
2020-03-24 7.79 6.21 6.24 7.13 5020500.0 7.13
2020-03-23 5.74 4.65 5.47 5.5 4396900.0 5.5
2020-03-20 6.44 4.76 6.31 4.83 4584500.0 4.83
2020-03-19 6.81 4.9 5.53 5.9 4146800.0 5.9
2020-03-18 5.98 5.0 5.68 5.54 3264400.0 5.54
2020-03-17 7.95 4.54 7.95 6.24 6077100.0 6.24
2020-03-16 9.5 7.32 9.34 7.49 2754800.0 7.49
2020-03-13 10.97 9.11 10.53 10.79 2402000.0 10.79
2020-03-12 10.63 9.12 10.63 9.81 2591900.0 9.81
2020-03-11 13.34 11.49 13.34 11.75 2384900.0 11.75
2020-03-10 14.14 12.62 14.14 13.82 2453300.0 13.82
2020-03-09 15.1 13.41 14.91 13.49 1886400.0 13.49
2020-03-06 16.29 15.53 16.0 15.87 2141300.0 15.87
2020-03-05 17.66 16.51 17.61 16.67 1897200.0 16.67
2020-03-04 18.23 17.32 18.08 18.06 1783500.0 18.06
2020-03-03 18.74 17.77 18.4 17.88 1252100.0 17.88
2020-03-02 18.49 17.16 18.1 18.45 1754700.0 18.45
2020-02-28 18.28 17.49 17.95 17.99 1720300.0 17.99
2020-02-27 19.27 17.7 18.8 18.43 2358100.0 18.43
2020-02-26 21.6 19.35 21.6 19.39 1913100.0 19.19
2020-02-25 23.27 21.44 22.92 21.5 1487500.0 21.28
2020-02-24 23.37 22.73 23.02 22.93 1095900.0 22.69
2020-02-21 23.54 22.86 23.01 23.46 973600.0 23.22
2020-02-20 23.27 22.37 23.12 22.95 1445700.0 22.71
2020-02-19 23.65 22.35 22.59 23.05 2247300.0 22.81
2020-02-18 22.5 20.82 21.01 22.31 2117900.0 22.08