Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BLMN	25.75	25.75	24.72	25.04	-0.75	1,940,718	15,908	25.03	26.00
2024-04-30	Q	BLMN	26.68	26.715	25.72	25.79	-1.06	1,529,809	11,497	24.40	28.39
2024-04-29	Q	BLMN	26.93	27.09	26.595	26.85	-0.08	1,361,547	10,948	24.26	29.36
2024-04-26	Q	BLMN	27.06	27.29	26.695	26.93	-0.06	962,775	9,569	26.50	29.63
2024-04-25	Q	BLMN	26.80	27.17	26.51	26.99	-0.04	984,828	9,054	26.50	30.05
2024-04-24	Q	BLMN	27.19	27.31	26.86	27.03	-0.265	1,587,461	12,115	26.00	27.41
2024-04-23	Q	BLMN	27.01	27.33	26.90	27.295	0.485	1,020,498	11,472	26.51	29.67
2024-04-22	Q	BLMN	27.15	27.26	26.57	26.81	-0.23	1,068,679	9,989	26.32	27.22
2024-04-19	Q	BLMN	26.87	27.27	26.79	27.04	0.01	1,742,653	10,814	26.63	27.28
2024-04-18	Q	BLMN	27.06	27.28	26.81	27.03	0.12	1,099,941	10,387	26.54	27.20
2024-04-17	Q	BLMN	27.29	27.29	26.645	26.91	-0.11	1,296,789	13,554	26.58	27.40
2024-04-16	Q	BLMN	26.83	27.145	26.51	27.02	0.23	1,225,664	11,426	26.62	27.38
2024-04-15	Q	BLMN	26.62	27.255	26.5469	26.78	0.27	1,117,970	11,084	26.31	27.26
2024-04-12	Q	BLMN	26.85	26.995	26.47	26.51	-0.46	1,181,299	11,442	26.26	26.95
2024-04-11	Q	BLMN	27.30	27.39	26.68	26.97	-0.24	1,055,411	10,409	26.70	27.38
2024-04-10	Q	BLMN	27.12	27.37	26.66	27.21	-0.14	1,010,167	12,657	26.83	27.64
2024-04-09	Q	BLMN	27.21	27.56	27.16	27.35	0.18	959,828	10,256	27.08	27.72
2024-04-08	Q	BLMN	27.01	27.28	26.88	27.17	0.26	1,484,360	11,551	26.89	27.65
2024-04-05	Q	BLMN	27.68	28.07	26.87	26.91	-0.98	1,925,157	17,202	26.85	29.85
2024-04-04	Q	BLMN	28.92	28.92	27.755	27.89	-0.76	1,779,706	14,303	27.44	28.37
2024-04-03	Q	BLMN	28.70	29.00	28.50	28.65	-0.08	1,197,854	10,134	25.68	29.00
2024-04-02	Q	BLMN	28.68	28.79	28.40	28.73	-0.16	1,178,803	11,784	25.59	28.76
2024-04-01	Q	BLMN	28.78	29.10	28.62	28.89	0.21	906,531	9,958	28.31	29.97
2024-03-29	Q	BLMN	28.74	28.98	28.555	28.68	0.04	0	0	28.26	28.96
2024-03-28	Q	BLMN	28.74	28.98	28.555	28.68	0.04	1,015,596	7,230	28.26	28.96
2024-03-27	Q	BLMN	27.77	28.75	27.77	28.64	0.89	1,059,854	7,163	27.89	28.97
2024-03-26	Q	BLMN	27.34	27.76	27.30	27.75	0.64	788,778	8,097	27.00	28.05
2024-03-25	Q	BLMN	27.27	27.505	27.06	27.11	-0.20	1,179,447	11,700	27.01	30.43
2024-03-22	Q	BLMN	27.66	27.66	27.14	27.31	-0.18	1,207,577	11,925	27.02	27.65
2024-03-21	Q	BLMN	28.41	28.52	27.42	27.49	-1.21	2,042,871	19,706	27.05	27.69
2024-03-20	Q	BLMN	28.24	29.00	28.24	28.70	0.24	1,003,713	8,896	27.76	29.97
2024-03-19	Q	BLMN	28.47	28.70	28.09	28.46	-0.02	1,035,127	10,451	28.00	29.97
2024-03-18	Q	BLMN	28.23	28.605	28.155	28.48	0.17	1,077,915	10,318	28.17	31.58
2024-03-15	Q	BLMN	28.22	28.55	28.16	28.31	-0.20	1,617,087	9,310	28.01	31.27
2024-03-14	Q	BLMN	28.79	28.88	28.17	28.51	-0.36	1,125,305	9,565	28.51	28.94
2024-03-13	Q	BLMN	28.66	29.295	28.66	28.87	0.18	1,440,849	9,600	28.54	29.27
2024-03-12	Q	BLMN	28.64	29.31	28.61	28.69	0.06	1,709,125	10,357	28.69	30.00
2024-03-11	Q	BLMN	29.50	29.585	28.45	28.63	-1.09	1,258,878	11,872	26.78	29.25
2024-03-08	Q	BLMN	29.96	30.125	29.315	29.72		1,824,991	15,462	29.52	30.09
2024-03-07	Q	BLMN	29.60	29.8599	29.38	29.72	0.17	1,570,580	12,586	29.36	29.93
2024-03-06	Q	BLMN	29.05	29.65	28.71	29.55	0.69	1,992,638	14,177	29.29	29.61
2024-03-05	Q	BLMN	27.95	29.125	27.71	28.86	0.65	2,391,040	13,800	28.00	29.80
2024-03-04	Q	BLMN	27.85	28.62	27.85	28.45	0.46	2,553,092	16,021	28.00	29.05
2024-03-01	Q	BLMN	27.41	28.18	26.92	27.99	0.81	1,898,516	11,868	27.74	28.19
2024-02-29	Q	BLMN	27.91	27.92	26.75	27.18	-0.52	1,656,880	12,632	24.70	28.38
2024-02-28	Q	BLMN	27.19	27.725	26.875	27.70	0.56	1,461,012	10,597	26.75	28.38
2024-02-27	Q	BLMN	28.00	28.03	26.66	27.14	-0.73	1,913,832	14,112	26.34	29.44
2024-02-26	Q	BLMN	28.09	28.17	27.59	27.87	0.50	1,830,343	13,720	27.61	28.38
2024-02-23	Q	BLMN	26.34	28.41	26.34	27.37	0.77	1,642,625	13,380	27.18	27.56
2024-02-22	Q	BLMN	26.62	27.03	26.53	26.60	-0.15	1,650,487	12,812	26.36	26.84
2024-02-21	Q	BLMN	26.65	26.99	26.44	26.75	-0.14	1,501,859	10,807	24.47	26.99
2024-02-20	Q	BLMN	26.13	27.04	26.13	26.89	0.57	1,602,654	13,010	26.00	27.29
2024-02-19	Q	BLMN	26.55	27.04	26.22	26.32	-0.50	0	0	26.20	31.47
2024-02-16	Q	BLMN	26.55	27.04	26.22	26.32	-0.50	1,066,014	7,971	26.20	31.47
2024-02-15	Q	BLMN	26.32	26.94	26.255	26.82	0.68	999,207	7,182	26.20	31.47
2024-02-14	Q	BLMN	26.575	26.575	25.73	26.14	-0.06	998,201	7,348	25.50	31.47
2024-02-13	Q	BLMN	26.77	26.95	26.11	26.20	-1.29	1,170,424	8,089	26.00	27.84
2024-02-12	Q	BLMN	27.25	27.88	27.19	27.49	0.32	763,115	7,092	27.12	27.76
2024-02-09	Q	BLMN	27.37	27.48	26.99	27.17	-0.18	760,176	7,223	27.00	30.39
2024-02-08	Q	BLMN	26.92	27.37	26.745	27.35	0.59	858,552	6,307	23.72	27.60
2024-02-07	Q	BLMN	26.75	26.90	26.382	26.76	0.15	796,117	5,772	26.39	26.94
2024-02-06	Q	BLMN	26.45	27.06	26.27	26.61	0.14	1,060,044	5,995	26.00	29.25
2024-02-05	Q	BLMN	26.97	26.97	26.47	26.47	-0.84	903,917	7,365	23.78	26.79