Stockscreener 앱 받기
5.76
2.31%
0.13
Bloomin Brands Inc 주식 (BLMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.82 | $5.60 | $0.22 | 2,062,054.0 | +2.31% |
| 2026-05-04 | $5.94 | $5.53 | $0.41 | 2,166,445.0 | -4.90% |
| 2026-05-01 | $6.20 | $5.83 | $0.37 | 2,087,895.0 | -2.95% |
| 2026-04-30 | $6.11 | $5.97 | $0.14 | 1,390,881.0 | +1.50% |
| 2026-04-29 | $6.16 | $5.97 | $0.185 | 1,318,188.0 | -0.33% |
| 2026-04-28 | $6.19 | $5.99 | $0.205 | 1,474,002.0 | -0.82% |
| 2026-04-27 | $6.32 | $5.78 | $0.545 | 2,305,068.0 | -0.82% |
| 2026-04-24 | $6.24 | $6.01 | $0.2289 | 2,049,100.0 | -4.07% |
| 2026-04-23 | $6.64 | $6.30 | $0.34 | 1,317,410.0 | -3.18% |
| 2026-04-22 | $6.69 | $6.51 | $0.18 | 1,521,128.0 | +1.69% |
| 2026-04-21 | $6.78 | $6.42 | $0.355 | 1,682,710.0 | -2.70% |
| 2026-04-20 | $6.75 | $6.53 | $0.22 | 2,346,129.0 | -0.89% |
| 2026-04-17 | $6.76 | $6.51 | $0.245 | 2,138,256.0 | +5.16% |
| 2026-04-16 | $6.65 | $6.39 | $0.26 | 3,228,540.0 | -2.29% |
| 2026-04-15 | $6.69 | $6.30 | $0.39 | 2,377,606.0 | +2.18% |
| 2026-04-14 | $6.52 | $5.80 | $0.72 | 2,691,655.0 | +9.95% |
| 2026-04-13 | $5.86 | $5.47 | $0.385 | 3,010,212.0 | -1.69% |
| 2026-04-10 | $6.17 | $5.88 | $0.29 | 1,262,528.0 | -2.47% |
| 2026-04-09 | $6.15 | $5.84 | $0.31 | 1,882,837.0 | +2.70% |
| 2026-04-08 | $6.04 | $5.71 | $0.33 | 2,045,698.0 | +4.59% |
| 2026-04-07 | $5.77 | $5.62 | $0.15 | 1,881,342.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.20 | $5.53 | $0.67 | 8,378,448.0 | -5.57% |
| 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% |
1.38%
자본화:
|
볼륨(24시간):