Stockscreener 앱 받기
14.25
3.71%
0.51
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.43 | $13.87 | $0.56 | 1,473,492.0 | +3.71% |
| 2024-11-26 | $14.07 | $13.52 | $0.55 | 1,834,638.0 | -2.97% |
| 2024-11-25 | $14.29 | $13.08 | $1.21 | 2,699,456.0 | +7.35% |
| 2024-11-22 | $13.21 | $12.88 | $0.33 | 1,740,401.0 | +3.13% |
| 2024-11-21 | $13.16 | $12.62 | $0.54 | 2,011,557.0 | +1.59% |
| 2024-11-20 | $12.65 | $12.26 | $0.395 | 1,287,773.0 | +0.24% |
| 2024-11-19 | $12.71 | $12.38 | $0.33 | 1,525,514.0 | -0.87% |
| 2024-11-18 | $13.31 | $12.58 | $0.73 | 1,930,753.0 | -4.02% |
| 2024-11-15 | $13.68 | $13.07 | $0.605 | 2,190,439.0 | -1.71% |
| 2024-11-14 | $13.90 | $13.36 | $0.54 | 1,366,743.0 | -0.89% |
| 2024-11-13 | $13.81 | $13.11 | $0.70 | 2,430,227.0 | +1.50% |
| 2024-11-12 | $13.80 | $13.23 | $0.565 | 4,104,390.0 | -2.94% |
| 2024-11-11 | $15.15 | $13.63 | $1.52 | 4,372,474.0 | -9.21% |
| 2024-11-08 | $16.18 | $14.72 | $1.46 | 5,143,233.0 | -9.71% |
| 2024-11-07 | $17.18 | $16.71 | $0.465 | 2,272,889.0 | -1.24% |
| 2024-11-06 | $17.57 | $16.36 | $1.21 | 3,916,371.0 | +8.01% |
| 2024-11-05 | $15.93 | $15.31 | $0.615 | 2,344,431.0 | +1.75% |
| 2024-11-04 | $16.38 | $15.30 | $1.08 | 1,528,859.0 | -4.86% |
| 2024-11-01 | $16.81 | $16.20 | $0.61 | 1,604,159.0 | -2.05% |
| 2024-10-31 | $17.37 | $16.49 | $0.88 | 1,521,094.0 | -2.53% |
| 2024-10-30 | $17.26 | $16.74 | $0.52 | 1,312,415.0 | +1.86% |
| 2024-10-29 | $16.94 | $16.51 | $0.4329 | 994,957.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.57 | $12.26 | $5.31 | 47,251,291.0 | -14.10% |
| 2024-10 | $17.37 | $15.14 | $2.23 | 27,156,278.0 | +0.36% |
| 2024-09 | $17.79 | $15.48 | $2.30 | 26,653,405.0 | -5.54% |
| 2024-08 | $20.93 | $15.20 | $5.73 | 36,602,616.0 | -16.07% |
| 2024-07 | $21.45 | $16.20 | $5.25 | 40,094,754.0 | +8.42% |
| 2024-06 | $22.34 | $18.36 | $3.98 | 28,977,856.0 | -11.79% |
| 2024-05 | $25.89 | $20.53 | $5.36 | 34,804,163.0 | -15.47% |
| 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% |
0.66%
2.86%
자본화:
|
볼륨(24시간):