Stockscreener 앱 받기
11.84
1.42%
-0.17
시간 외 거래:
11.81
-0.03
-0.25%
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $12.24 | $11.74 | $0.50 | 1,601,935.0 | -1.42% |
| 2025-02-20 | $12.47 | $11.87 | $0.60 | 1,527,023.0 | -1.56% |
| 2025-02-19 | $12.34 | $11.82 | $0.52 | 2,273,993.0 | +0.16% |
| 2025-02-18 | $12.24 | $11.04 | $1.21 | 3,565,924.0 | +9.73% |
| 2025-02-14 | $11.29 | $10.85 | $0.435 | 2,093,745.0 | -0.98% |
| 2025-02-13 | $11.56 | $10.88 | $0.685 | 2,134,197.0 | -3.03% |
| 2025-02-12 | $11.88 | $11.35 | $0.54 | 1,564,077.0 | -3.91% |
| 2025-02-11 | $12.05 | $11.67 | $0.38 | 1,325,241.0 | +1.69% |
| 2025-02-10 | $12.38 | $11.77 | $0.61 | 1,629,667.0 | -2.87% |
| 2025-02-07 | $12.49 | $12.13 | $0.36 | 1,527,219.0 | -2.25% |
| 2025-02-06 | $12.68 | $12.36 | $0.32 | 909,366.0 | -0.32% |
| 2025-02-05 | $12.61 | $12.32 | $0.29 | 1,004,660.0 | -0.95% |
| 2025-02-04 | $12.70 | $12.29 | $0.41 | 938,043.0 | +0.48% |
| 2025-02-03 | $12.91 | $12.01 | $0.8999 | 1,934,230.0 | +0.00% |
| 2025-01-31 | $12.97 | $12.40 | $0.57 | 1,667,796.0 | -2.56% |
| 2025-01-30 | $12.95 | $12.62 | $0.328 | 1,374,551.0 | +1.50% |
| 2025-01-29 | $12.90 | $12.46 | $0.445 | 1,541,631.0 | +2.01% |
| 2025-01-28 | $12.70 | $12.35 | $0.345 | 982,095.0 | -1.19% |
| 2025-01-27 | $12.77 | $11.90 | $0.865 | 1,889,376.0 | +2.19% |
| 2025-01-24 | $12.59 | $12.23 | $0.3583 | 1,153,940.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.91 | $10.85 | $2.06 | 25,631,255.0 | -5.73% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):