Historical Stock Price
| Home |
| Free Dividend Report |
| BLMN Dividend History |
| BLMN Historical Stock Prices |
| Preferred Stock Newsletter |
| BLMN Options Chain |
| BLMN Message Board |
Bloomin Brands (BLMN) has the following price history information. Looking back at BLMN historical stock prices for the last five trading days, on April 16, 2024, BLMN opened at $26.83, traded as high as $27.15 and as low as $26.51, and closed at $27.02. Trading volume was a total of 1.23M shares. On April 17, 2024, BLMN opened at $27.29, traded as high as $27.29 and as low as $26.65, and closed at $26.91. Trading volume was a total of 1.30M shares. On April 18, 2024, BLMN opened at $27.06, traded as high as $27.28 and as low as $26.81, and closed at $27.03. Trading volume was a total of 1.10M shares. On April 19, 2024, BLMN opened at $26.87, traded as high as $27.27 and as low as $26.79, and closed at $27.04. Trading volume was a total of 1.74M shares. On April 22, 2024, BLMN opened at $27.15, traded as high as $27.26 and as low as $26.57, and closed at $26.81. Trading volume was a total of 1.07M shares.
BLMN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bloomin Brands shares, starting with a $10,000 purchase of BLMN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $21.78 | ||
| End price/share: | $26.81 | ||
| Starting shares: | 459.14 | ||
| Ending shares: | 541.31 | ||
| Dividends reinvested/share: | $3.56 | ||
| Total return: | 45.12% | ||
| Average Annual Total Return: | 3.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,507.73 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $21.78 | ||
| End price/share: | $26.81 | ||
| Dividends collected/share: | $3.56 | ||
| Total return: | 39.44% | ||
| Average Annual Total Return: | 3.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,944.56 | ||
| Years: | 10.00 | ||
 | |||||
| BLMN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $26.83 | $27.15 | $26.51 | $27.02 | 1.23M |
| 04/17/2024 | $27.29 | $27.29 | $26.65 | $26.91 | 1.30M |
| 04/18/2024 | $27.06 | $27.28 | $26.81 | $27.03 | 1.10M |
| 04/19/2024 | $26.87 | $27.27 | $26.79 | $27.04 | 1.74M |
| 04/22/2024 | $27.15 | $27.26 | $26.57 | $26.81 | 1.07M |
|
| About Bloomin Brands |
| Bloomin' Brands is a holding company. Through its subsidiaries, Co. is a casual dining restaurant company. Co. has four concepts: Outback Steakhouse, which is a casual steakhouse restaurant concept focused on steaks and Australian decor; Carrabba's Italian Grill, which provides Italian cuisine dishes; Bonefish Grill, which focuses on fish, wood-grilled items and cocktails; and Fleming's Prime Steakhouse & Wine Bar, which is a steakhouse concept featuring cuts of beef, chops, salads and side dishes. Co.'s segments are: U.S. and international. The U.S. segment includes all restaurants operating in the U.S. while restaurants operating outside the U.S. are included in the international segment. |
| BLMN Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $27.02 |
| 04/17/2024 | $26.91 |
| 04/18/2024 | $27.03 |
| 04/19/2024 | $27.04 |
| 04/22/2024 | $26.81 |
| Services Historical Prices |
| BLMN is categorized under the Services sector; below are some other companies in the same sector:
BMJ Historical Stock Prices Also explore: BLMN shares outstanding history
|
Free BLMN Email Alerts:
BLMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.