Stockscreener 앱 받기
11.45
3.13%
-0.37
시간 외 거래:
11.45
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $11.67 | $11.28 | $0.3919 | 1,815,072.0 | -3.13% |
| 2025-01-08 | $11.85 | $11.24 | $0.61 | 1,718,150.0 | -0.42% |
| 2025-01-07 | $12.80 | $11.86 | $0.94 | 1,726,878.0 | -5.94% |
| 2025-01-06 | $12.83 | $12.23 | $0.60 | 2,608,412.0 | +3.61% |
| 2025-01-03 | $12.29 | $11.85 | $0.44 | 1,540,617.0 | +1.84% |
| 2025-01-02 | $12.66 | $11.75 | $0.91 | 2,379,886.0 | -2.05% |
| 2024-12-31 | $12.40 | $12.01 | $0.39 | 1,837,779.0 | +0.83% |
| 2024-12-30 | $12.23 | $11.86 | $0.37 | 1,374,844.0 | -1.30% |
| 2024-12-27 | $12.56 | $12.04 | $0.515 | 1,656,824.0 | -1.21% |
| 2024-12-26 | $12.46 | $11.53 | $0.925 | 1,924,637.0 | +5.52% |
| 2024-12-24 | $11.78 | $11.27 | $0.515 | 706,904.0 | +2.71% |
| 2024-12-23 | $11.86 | $11.24 | $0.62 | 1,872,401.0 | -4.10% |
| 2024-12-20 | $12.15 | $11.78 | $0.37 | 2,897,182.0 | +0.25% |
| 2024-12-19 | $12.29 | $11.80 | $0.4864 | 2,323,249.0 | -0.42% |
| 2024-12-18 | $12.71 | $11.91 | $0.80 | 1,789,545.0 | -5.00% |
| 2024-12-17 | $13.09 | $12.45 | $0.635 | 1,436,836.0 | -2.78% |
| 2024-12-16 | $13.06 | $12.18 | $0.88 | 1,857,574.0 | +5.62% |
| 2024-12-13 | $12.54 | $12.18 | $0.355 | 1,399,109.0 | -1.45% |
| 2024-12-12 | $12.79 | $12.36 | $0.425 | 1,298,989.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.83 | $11.24 | $1.59 | 13,604,087.0 | -6.22% |
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% |
0.46%
2.51%
자본화:
|
볼륨(24시간):