Stockscreener 앱 받기
8.3422
0.30%
-0.0378
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $8.57 | $8.13 | $0.44 | 897,447.0 | -0.42% |
| 2026-10-01 | $8.39 | $7.67 | $0.72 | 6,562,613.0 | +8.13% |
| 2026-09-30 | $8.13 | $7.66 | $0.4685 | 3,077,620.0 | -3.85% |
| 2026-09-29 | $8.59 | $8.04 | $0.555 | 3,590,760.0 | +1.90% |
| 2026-09-28 | $8.04 | $7.71 | $0.33 | 2,208,137.0 | +0.44% |
| 2026-09-25 | $8.18 | $7.80 | $0.38 | 2,172,751.0 | -3.02% |
| 2026-09-24 | $8.79 | $8.07 | $0.715 | 2,033,212.0 | -5.03% |
| 2026-09-23 | $8.68 | $8.38 | $0.295 | 2,021,273.0 | +0.00% |
| 2026-09-22 | $8.89 | $8.50 | $0.3898 | 2,134,826.0 | +1.42% |
| 2026-09-21 | $8.45 | $7.92 | $0.53 | 2,505,554.0 | +4.46% |
| 2026-09-18 | $8.13 | $7.91 | $0.22 | 3,460,695.0 | +0.25% |
| 2026-09-17 | $8.31 | $8.01 | $0.30 | 3,107,300.0 | +0.12% |
| 2026-09-16 | $8.21 | $7.99 | $0.225 | 2,134,356.0 | +0.37% |
| 2026-09-15 | $8.85 | $7.92 | $0.925 | 3,194,010.0 | -10.10% |
| 2026-09-14 | $8.96 | $8.56 | $0.395 | 1,673,222.0 | +2.53% |
| 2026-09-11 | $8.96 | $8.52 | $0.445 | 1,688,453.0 | +0.23% |
| 2026-09-10 | $9.06 | $8.60 | $0.47 | 1,912,942.0 | -4.09% |
| 2026-09-09 | $9.55 | $8.97 | $0.58 | 2,278,731.0 | -5.64% |
| 2026-09-08 | $9.86 | $9.52 | $0.3391 | 1,422,053.0 | -2.15% |
| 2026-09-04 | $10.00 | $9.63 | $0.37 | 1,233,991.0 | +0.62% |
| 2026-09-03 | $10.10 | $9.60 | $0.50 | 1,563,698.0 | -2.01% |
| 2026-09-02 | $10.09 | $9.80 | $0.29 | 2,203,594.0 | +1.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.57 | $7.67 | $0.90 | 7,460,060.0 | +7.68% |
| 2026-09 | $10.32 | $7.66 | $2.66 | 47,658,358.0 | -24.76% |
| 2026-08 | $12.63 | $8.64 | $3.99 | 47,928,151.0 | +18.94% |
| 2026-07 | $9.04 | $7.66 | $1.38 | 36,949,771.0 | -5.25% |
| 2026-06 | $9.28 | $7.03 | $2.25 | 48,358,715.0 | +8.29% |
| 2026-05 | $8.78 | $5.53 | $3.25 | 61,874,631.0 | +38.36% |
| 2026-04 | $6.78 | $5.21 | $1.57 | 41,240,566.0 | +12.96% |
| 2026-03 | $6.65 | $5.19 | $1.46 | 76,593,317.0 | -11.76% |
| 2026-02 | $7.36 | $5.60 | $1.76 | 54,682,419.0 | +2.00% |
| 2026-01 | $8.13 | $5.86 | $2.27 | 41,024,446.0 | -2.76% |
Bloomin Brands Inc 주식 (BLMN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.33 | $6.17 | $1.16 | 40,493,908.0 | -12.54% |
| 2025-11 | $7.86 | $5.90 | $1.96 | 49,068,393.0 | +3.95% |
| 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% |
2.72%
2.71%
자본화:
|
볼륨(24시간):