XNAS
Datos históricos de Bloomin' Brands, Inc.
Bloomin' Brands, Inc. · BLMN
$8.59
▼ -0.01 (-0.12%)
Última operación · 11/10/2026, 21:50:48 UTC
- Variación en el periodo
- +18.46%
- Máximo
- US$12.63
- 5 de agosto de 2026
- Mínimo
- US$5.19
- 30 de marzo de 2026
- Volumen medio diario
- 2.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.65 | 8.77 | 8.51 | 8.60 | +1.42% | 2.86 M |
| 8 oct 2026 | 8.10 | 8.55 | 8.06 | 8.48 | +3.79% | 2.26 M |
| 7 oct 2026 | 8.22 | 8.25 | 8.07 | 8.17 | −1.98% | 1.48 M |
| 6 oct 2026 | 8.08 | 8.53 | 8.08 | 8.34 | +0.66% | 1.46 M |
| 5 oct 2026 | 8.51 | 8.56 | 8.06 | 8.28 | −2.36% | 2.75 M |
| 2 oct 2026 | 8.50 | 8.57 | 8.13 | 8.48 | +1.19% | 2.7 M |
| 1 oct 2026 | 7.70 | 8.39 | 7.67 | 8.38 | +8.13% | 6.57 M |
| 30 sep 2026 | 8.09 | 8.13 | 7.66 | 7.75 | −3.85% | 3.09 M |
| 29 sep 2026 | 8.49 | 8.59 | 8.04 | 8.06 | +1.90% | 3.6 M |
| 28 sep 2026 | 7.79 | 8.05 | 7.72 | 7.91 | +0.44% | 2.21 M |
| 25 sep 2026 | 8.18 | 8.18 | 7.80 | 7.88 | −3.02% | 2.17 M |
| 24 sep 2026 | 8.79 | 8.79 | 8.08 | 8.12 | −5.03% | 2.03 M |
| 23 sep 2026 | 8.53 | 8.68 | 8.39 | 8.55 | 0.00% | 2.02 M |
| 22 sep 2026 | 8.58 | 8.89 | 8.50 | 8.55 | +1.42% | 2.13 M |
| 21 sep 2026 | 8.13 | 8.45 | 7.92 | 8.43 | +4.46% | 2.51 M |
| 18 sep 2026 | 8.11 | 8.13 | 7.91 | 8.07 | +0.25% | 3.46 M |
| 17 sep 2026 | 8.21 | 8.31 | 8.01 | 8.05 | +0.12% | 3.11 M |
| 16 sep 2026 | 8.15 | 8.21 | 7.99 | 8.04 | +0.37% | 2.13 M |
| 15 sep 2026 | 8.81 | 8.85 | 7.93 | 8.01 | −10.10% | 3.19 M |
| 14 sep 2026 | 8.56 | 8.96 | 8.56 | 8.91 | +2.53% | 1.67 M |
| 11 sep 2026 | 8.96 | 8.96 | 8.52 | 8.69 | +0.23% | 1.69 M |
| 10 sep 2026 | 9.07 | 9.07 | 8.60 | 8.67 | −4.09% | 1.91 M |
| 9 sep 2026 | 9.55 | 9.55 | 8.97 | 9.04 | −5.64% | 2.28 M |
| 8 sep 2026 | 9.75 | 9.86 | 9.52 | 9.58 | −2.15% | 1.52 M |
| 4 sep 2026 | 9.68 | 10.00 | 9.63 | 9.79 | +0.62% | 1.39 M |
| 3 sep 2026 | 10.05 | 10.10 | 9.60 | 9.73 | −2.01% | 1.56 M |
| 2 sep 2026 | 9.87 | 10.09 | 9.80 | 9.93 | +1.95% | 2.2 M |
| 1 sep 2026 | 10.17 | 10.32 | 9.69 | 9.74 | −5.44% | 2.04 M |
| 31 ago 2026 | 10.62 | 10.77 | 10.23 | 10.30 | −2.65% | 2.07 M |
| 28 ago 2026 | 10.54 | 10.72 | 10.44 | 10.58 | +1.34% | 1.34 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.