Stockscreener 앱 받기
6.76
1.02%
-0.07
시간 외 거래:
6.77
0.010
+0.15%
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.84 | $6.55 | $0.295 | 2,379,447.0 | -1.02% |
| 2025-10-31 | $6.97 | $6.73 | $0.24 | 1,862,477.0 | -1.44% |
| 2025-10-30 | $7.32 | $6.92 | $0.40 | 2,255,496.0 | -6.35% |
| 2025-10-29 | $7.59 | $7.31 | $0.285 | 1,722,332.0 | -1.46% |
| 2025-10-28 | $7.65 | $7.39 | $0.255 | 1,314,469.0 | -2.47% |
| 2025-10-27 | $8.02 | $7.61 | $0.415 | 1,509,865.0 | -3.51% |
| 2025-10-24 | $8.17 | $7.65 | $0.52 | 2,288,725.0 | +4.31% |
| 2025-10-23 | $7.82 | $7.56 | $0.26 | 1,671,433.0 | -0.78% |
| 2025-10-22 | $7.75 | $7.58 | $0.175 | 1,406,382.0 | +0.13% |
| 2025-10-21 | $7.70 | $7.41 | $0.295 | 2,002,357.0 | +3.77% |
| 2025-10-20 | $7.61 | $7.38 | $0.225 | 1,309,539.0 | +0.13% |
| 2025-10-17 | $7.66 | $7.35 | $0.31 | 1,421,415.0 | -3.14% |
| 2025-10-16 | $7.71 | $7.49 | $0.22 | 1,620,119.0 | +0.66% |
| 2025-10-15 | $7.89 | $7.53 | $0.365 | 1,505,396.0 | -1.17% |
| 2025-10-14 | $7.76 | $7.10 | $0.6587 | 2,315,344.0 | +5.92% |
| 2025-10-13 | $7.26 | $6.97 | $0.29 | 1,667,403.0 | +5.37% |
| 2025-10-10 | $7.54 | $6.85 | $0.69 | 1,624,748.0 | -8.13% |
| 2025-10-09 | $7.83 | $7.49 | $0.335 | 1,465,646.0 | -0.53% |
| 2025-10-08 | $7.75 | $7.50 | $0.255 | 2,664,271.0 | +0.27% |
| 2025-10-07 | $7.54 | $7.17 | $0.365 | 2,215,897.0 | +1.76% |
| 2025-10-06 | $7.56 | $7.36 | $0.20 | 2,554,712.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.84 | $6.55 | $0.295 | 4,758,894.0 | -1.02% |
| 2025-10 | $8.17 | $6.73 | $1.44 | 42,654,771.0 | -4.74% |
| 2025-09 | $7.51 | $6.47 | $1.04 | 44,002,178.0 | -2.45% |
| 2025-08 | $9.16 | $6.18 | $2.98 | 71,415,355.0 | -19.32% |
| 2025-07 | $10.66 | $8.65 | $2.01 | 45,734,554.0 | +5.81% |
| 2025-06 | $9.64 | $7.32 | $2.32 | 50,971,257.0 | +12.84% |
| 2025-05 | $9.12 | $7.13 | $1.99 | 60,919,351.0 | -4.86% |
| 2025-04 | $9.05 | $6.09 | $2.96 | 61,793,472.0 | +11.85% |
| 2025-03 | $9.51 | $7.16 | $2.35 | 60,887,333.0 | -23.56% |
| 2025-02 | $12.91 | $9.16 | $3.75 | 45,853,381.0 | -25.32% |
| 2025-01 | $12.97 | $11.03 | $1.94 | 33,378,947.0 | +2.87% |
Bloomin Brands Inc 주식 (BLMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $11.24 | $2.62 | 34,228,907.0 | -13.13% |
| 2024-11 | $17.57 | $12.26 | $5.31 | 46,907,718.0 | -15.97% |
| 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% |
1.89%
1.30%
자본화:
|
볼륨(24시간):