Bloomin' Brands, Inc. BLMN
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$7,75-0,31 (-%3,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,75 | -%3,85 | $8,09 | $8,13 | $7,66 | 3,08M |
| 2026-09-29 | $8,06 | +%1,90 | $8,49 | $8,59 | $8,04 | 3,59M |
| 2026-09-28 | $7,91 | +%0,38 | $7,79 | $8,05 | $7,72 | 2,21M |
| 2026-09-25 | $7,88 | -%2,96 | $8,18 | $8,18 | $7,80 | 2,17M |
| 2026-09-24 | $8,12 | -%5,03 | $8,79 | $8,79 | $8,08 | 2,03M |
| 2026-09-23 | $8,55 | %0,00 | $8,53 | $8,68 | $8,39 | 2,02M |
| 2026-09-22 | $8,55 | +%1,42 | $8,58 | $8,89 | $8,50 | 2,13M |
| 2026-09-21 | $8,43 | +%4,46 | $8,13 | $8,45 | $7,92 | 2,51M |
| 2026-09-18 | $8,07 | +%0,25 | $8,11 | $8,13 | $7,91 | 3,46M |
| 2026-09-17 | $8,05 | +%0,12 | $8,21 | $8,31 | $8,01 | 3,11M |
| 2026-09-16 | $8,04 | +%0,37 | $8,15 | $8,21 | $7,99 | 2,13M |
| 2026-09-15 | $8,01 | -%10,10 | $8,81 | $8,85 | $7,93 | 3,19M |
| 2026-09-14 | $8,91 | +%2,53 | $8,56 | $8,96 | $8,56 | 1,67M |
| 2026-09-11 | $8,69 | +%0,23 | $8,96 | $8,96 | $8,52 | 1,69M |
| 2026-09-10 | $8,67 | -%4,09 | $9,07 | $9,07 | $8,60 | 1,91M |
| 2026-09-09 | $9,04 | -%5,64 | $9,55 | $9,55 | $8,97 | 2,28M |
| 2026-09-08 | $9,58 | -%2,15 | $9,75 | $9,86 | $9,52 | 1,52M |
| 2026-09-04 | $9,79 | +%0,62 | $9,68 | $10,00 | $9,63 | 1,39M |
| 2026-09-03 | $9,73 | -%2,01 | $10,05 | $10,10 | $9,60 | 1,56M |
| 2026-09-02 | $9,93 | +%1,95 | $9,87 | $10,09 | $9,80 | 2,20M |
| 2026-09-01 | $9,74 | -%5,44 | $10,17 | $10,32 | $9,69 | 2,04M |
| 2026-08-31 | $10,30 | -%2,65 | $10,62 | $10,77 | $10,23 | 2,07M |
| 2026-08-28 | $10,58 | +%1,34 | $10,54 | $10,72 | $10,44 | 1,34M |
| 2026-08-27 | $10,44 | -%6,37 | $11,20 | $11,22 | $10,42 | 2,01M |
| 2026-08-26 | $11,15 | +%1,00 | $11,10 | $11,37 | $10,78 | 1,86M |
| 2026-08-25 | $11,04 | -%3,50 | $11,44 | $11,56 | $10,74 | 1,72M |
| 2026-08-24 | $11,44 | -%1,63 | $11,63 | $11,75 | $11,36 | 2,52M |
| 2026-08-21 | $11,63 | +%10,97 | $10,61 | $11,66 | $10,56 | 1,85M |
| 2026-08-20 | $10,48 | -%1,23 | $10,45 | $10,54 | $10,14 | 1,47M |
| 2026-08-19 | $10,61 | -%0,47 | $10,60 | $11,02 | $10,51 | 1,41M |
| 2026-08-18 | $10,66 | -%0,28 | $10,67 | $10,93 | $10,50 | 1,53M |
| 2026-08-17 | $10,69 | +%1,33 | $10,42 | $10,81 | $10,24 | 1,72M |
| 2026-08-14 | $10,55 | -%2,22 | $10,84 | $10,94 | $10,43 | 1,52M |
| 2026-08-13 | $10,79 | -%5,27 | $11,41 | $11,64 | $10,76 | 1,56M |
| 2026-08-12 | $11,39 | +%2,43 | $11,24 | $11,43 | $10,94 | 1,57M |
| 2026-08-11 | $11,12 | +%0,91 | $10,87 | $11,27 | $10,82 | 1,36M |
| 2026-08-10 | $11,02 | +%0,64 | $10,89 | $11,37 | $10,89 | 1,95M |
| 2026-08-07 | $10,95 | +%0,64 | $10,73 | $11,15 | $10,68 | 2,01M |
| 2026-08-06 | $10,88 | -%8,19 | $12,15 | $12,15 | $10,67 | 4,08M |
| 2026-08-05 | $11,85 | +%32,85 | $12,12 | $12,63 | $11,40 | 10,75M |
| 2026-08-04 | $8,92 | -%1,33 | $9,01 | $9,13 | $8,78 | 1,95M |
| 2026-08-03 | $9,04 | +%4,39 | $8,72 | $9,22 | $8,64 | 2,02M |
| 2026-07-31 | $8,66 | -%2,26 | $8,81 | $8,86 | $8,47 | 1,65M |
| 2026-07-30 | $8,86 | +%0,57 | $8,94 | $8,94 | $8,57 | 1,18M |
| 2026-07-29 | $8,81 | +%2,44 | $8,63 | $8,96 | $8,62 | 1,29M |
| 2026-07-28 | $8,60 | +%0,70 | $8,55 | $8,80 | $8,54 | 1,51M |
| 2026-07-27 | $8,54 | +%7,56 | $8,01 | $8,62 | $8,00 | 2,10M |
| 2026-07-24 | $7,94 | -%3,05 | $8,07 | $8,23 | $7,91 | 1,78M |
| 2026-07-23 | $8,19 | -%2,73 | $8,27 | $8,31 | $8,00 | 1,30M |
| 2026-07-22 | $8,42 | -%0,24 | $8,40 | $8,67 | $8,35 | 1,03M |
| 2026-07-21 | $8,44 | +%1,20 | $8,34 | $8,57 | $8,18 | 1,83M |
| 2026-07-20 | $8,34 | -%2,34 | $8,63 | $8,69 | $8,22 | 1,49M |
| 2026-07-17 | $8,54 | -%0,35 | $8,53 | $8,75 | $8,43 | 1,36M |
| 2026-07-16 | $8,57 | +%1,78 | $8,42 | $8,73 | $8,31 | 1,88M |
| 2026-07-15 | $8,42 | +%1,32 | $8,27 | $8,84 | $8,21 | 1,89M |
| 2026-07-14 | $8,31 | -%1,54 | $8,52 | $8,59 | $8,24 | 1,23M |
| 2026-07-13 | $8,44 | +%1,20 | $8,45 | $8,58 | $8,34 | 1,57M |
| 2026-07-10 | $8,34 | +%3,47 | $8,04 | $8,48 | $8,04 | 2,02M |
| 2026-07-09 | $8,06 | +%3,73 | $7,77 | $8,24 | $7,74 | 1,76M |
| 2026-07-08 | $7,77 | -%2,63 | $7,89 | $7,91 | $7,66 | 1,61M |
| 2026-07-07 | $7,98 | -%0,75 | $8,04 | $8,49 | $7,97 | 1,98M |
| 2026-07-06 | $8,04 | -%7,59 | $8,69 | $8,73 | $7,83 | 2,79M |
| 2026-07-02 | $8,70 | -%2,36 | $8,96 | $8,96 | $8,59 | 2,28M |
| 2026-07-01 | $8,91 | -%2,52 | $8,93 | $9,04 | $8,61 | 2,00M |
| 2026-06-30 | $9,14 | -%0,22 | $9,12 | $9,28 | $8,72 | 2,38M |
| 2026-06-29 | $9,16 | +%2,12 | $8,79 | $9,19 | $8,48 | 2,75M |
| 2026-06-26 | $8,97 | +%3,70 | $8,51 | $9,04 | $8,42 | 5,77M |
| 2026-06-25 | $8,65 | +%1,17 | $8,56 | $8,92 | $8,55 | 2,57M |
| 2026-06-24 | $8,55 | +%3,64 | $8,36 | $8,75 | $8,34 | 1,96M |
| 2026-06-23 | $8,25 | -%0,96 | $8,22 | $8,56 | $8,20 | 2,05M |
| 2026-06-22 | $8,33 | +%3,35 | $8,18 | $8,56 | $8,12 | 2,75M |
| 2026-06-18 | $8,06 | +%4,95 | $7,86 | $8,30 | $7,81 | 2,39M |
| 2026-06-17 | $7,68 | +%0,66 | $7,63 | $8,00 | $7,54 | 1,80M |
| 2026-06-16 | $7,63 | -%0,26 | $7,70 | $7,75 | $7,43 | 1,74M |
| 2026-06-15 | $7,65 | -%7,72 | $8,21 | $8,32 | $7,62 | 2,32M |
| 2026-06-12 | $8,29 | +%2,85 | $8,17 | $8,61 | $8,10 | 2,19M |
| 2026-06-11 | $8,06 | +%8,77 | $7,41 | $8,08 | $7,29 | 2,23M |
| 2026-06-10 | $7,41 | -%0,27 | $7,45 | $7,75 | $7,37 | 2,70M |
| 2026-06-09 | $7,43 | +%5,09 | $7,19 | $7,62 | $7,16 | 1,99M |
| 2026-06-08 | $7,07 | -%2,75 | $7,26 | $7,26 | $7,03 | 1,63M |
| 2026-06-05 | $7,27 | +%1,82 | $7,13 | $7,47 | $7,12 | 2,40M |
| 2026-06-04 | $7,14 | -%4,67 | $7,57 | $7,63 | $7,12 | 2,13M |
| 2026-06-03 | $7,49 | -%4,10 | $7,74 | $7,81 | $7,48 | 1,62M |
| 2026-06-02 | $7,81 | -%4,05 | $8,02 | $8,09 | $7,74 | 1,52M |
| 2026-06-01 | $8,14 | -%3,55 | $8,34 | $8,36 | $7,89 | 2,45M |
| 2026-05-29 | $8,44 | +%1,44 | $8,32 | $8,78 | $8,23 | 2,96M |
| 2026-05-28 | $8,32 | +%0,12 | $8,25 | $8,39 | $8,08 | 1,33M |
| 2026-05-27 | $8,31 | +%4,92 | $7,99 | $8,56 | $7,99 | 2,29M |
| 2026-05-26 | $7,92 | +%1,28 | $7,90 | $7,96 | $7,59 | 2,81M |
| 2026-05-22 | $7,82 | +%0,90 | $7,83 | $8,14 | $7,73 | 1,51M |