Stockscreener 앱 받기
24.16
2.31%
+0.54
시간 외 거래:
24.16
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $24.42 | $23.95 | $0.47 | 1,308,217.0 | +2.29% |
| 2024-05-13 | $23.85 | $23.06 | $0.79 | 1,564,661.0 | +2.47% |
| 2024-05-10 | $23.33 | $22.81 | $0.52 | 1,304,991.0 | +0.26% |
| 2024-05-09 | $23.93 | $22.95 | $0.99 | 1,845,846.0 | -3.77% |
| 2024-05-08 | $24.07 | $23.43 | $0.64 | 1,841,242.0 | -0.29% |
| 2024-05-07 | $24.64 | $23.26 | $1.38 | 2,658,182.0 | -4.01% |
| 2024-05-06 | $25.78 | $24.84 | $0.94 | 1,753,535.0 | -2.54% |
| 2024-05-03 | $25.89 | $25.22 | $0.67 | 1,429,967.0 | +2.07% |
| 2024-05-02 | $25.38 | $24.73 | $0.65 | 1,399,947.0 | +0.20% |
| 2024-05-01 | $25.75 | $24.72 | $1.03 | 1,924,563.0 | -2.91% |
| 2024-04-30 | $26.71 | $25.72 | $0.995 | 1,504,217.0 | -3.95% |
| 2024-04-29 | $27.09 | $26.59 | $0.495 | 1,340,287.0 | -0.30% |
| 2024-04-26 | $27.29 | $26.70 | $0.595 | 956,621.0 | -0.22% |
| 2024-04-25 | $27.17 | $26.51 | $0.66 | 968,726.0 | -0.15% |
| 2024-04-24 | $27.31 | $26.86 | $0.45 | 1,583,782.0 | -0.97% |
| 2024-04-23 | $27.33 | $26.90 | $0.43 | 1,018,203.0 | +1.81% |
| 2024-04-22 | $27.26 | $26.57 | $0.69 | 1,062,182.0 | -0.85% |
| 2024-04-19 | $27.27 | $26.79 | $0.48 | 1,728,113.0 | +0.04% |
| 2024-04-18 | $27.28 | $26.81 | $0.47 | 1,080,602.0 | +0.45% |
| 2024-04-17 | $27.29 | $26.64 | $0.645 | 1,292,496.0 | -0.41% |
| 2024-04-16 | $27.14 | $26.51 | $0.635 | 1,222,853.0 | +0.86% |
Bloomin Brands Inc 주식 (BLMN) 연도별 가격 이력
이 심층 분석에서는 Bloomin Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bloomin Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bloomin Brands Inc 주식 (BLMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.89 | $22.81 | $3.08 | 17,031,151.0 | -6.32% |
| 2024-04 | $29.10 | $25.72 | $3.38 | 27,210,641.0 | -10.08% |
| 2024-03 | $30.12 | $26.92 | $3.20 | 29,790,754.0 | +5.52% |
| 2024-02 | $28.41 | $25.73 | $2.68 | 24,783,604.0 | +2.10% |
| 2024-01 | $28.36 | $24.33 | $4.03 | 25,514,160.0 | -5.44% |
Bloomin Brands Inc 주식 (BLMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.75 | $23.34 | $5.41 | 25,923,026.0 | +20.61% |
| 2023-11 | $24.70 | $22.03 | $2.67 | 24,296,485.0 | +0.00% |
| 2023-10 | $24.62 | $22.64 | $1.98 | 23,445,767.0 | -5.08% |
| 2023-09 | $28.40 | $23.75 | $4.65 | 25,365,702.0 | -12.37% |
| 2023-08 | $28.50 | $24.43 | $4.07 | 48,172,666.0 | +4.43% |
| 2023-07 | $28.67 | $25.44 | $3.23 | 25,690,285.0 | -0.07% |
| 2023-06 | $27.38 | $23.89 | $3.49 | 31,074,185.0 | +12.56% |
| 2023-05 | $26.50 | $22.41 | $4.09 | 44,078,471.0 | -3.55% |
| 2023-04 | $25.79 | $22.91 | $2.88 | 27,917,498.0 | -3.43% |
| 2023-03 | $27.31 | $23.71 | $3.60 | 35,723,440.0 | -1.72% |
| 2023-02 | $28.46 | $23.30 | $5.16 | 35,779,438.0 | +7.63% |
| 2023-01 | $24.28 | $19.98 | $4.30 | 30,170,359.0 | +20.53% |
Bloomin Brands Inc 주식 (BLMN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.86 | $19.96 | $2.89 | 31,416,483.0 | -10.66% |
| 2022-11 | $25.14 | $21.45 | $3.69 | 33,528,868.0 | -6.21% |
| 2022-10 | $24.54 | $17.96 | $6.58 | 28,927,095.0 | +30.99% |
| 2022-09 | $21.55 | $18.02 | $3.53 | 28,565,892.0 | -9.35% |
| 2022-08 | $23.79 | $20.10 | $3.69 | 42,134,020.0 | -0.83% |
| 2022-07 | $20.51 | $16.16 | $4.35 | 28,419,323.0 | +22.68% |
| 2022-06 | $21.55 | $15.89 | $5.66 | 48,905,653.0 | -21.27% |
| 2022-05 | $23.38 | $17.27 | $6.11 | 44,224,894.0 | -4.00% |
| 2022-04 | $23.99 | $19.68 | $4.31 | 34,205,489.0 | +0.23% |
| 2022-03 | $24.45 | $17.88 | $6.57 | 45,095,613.0 | -10.85% |
| 2022-02 | $25.51 | $19.89 | $5.62 | 37,297,269.0 | +21.05% |
| 2022-01 | $22.43 | $18.43 | $4.00 | 36,235,125.0 | -3.10% |
1.46%
0.22%
자본화:
|
볼륨(24시간):