Hot Features
프리미엄
Bloomin Brands Inc (BLMN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 6.32133450395 | 11.39 | 12.11 | 11.15 | 1525911 | 11.48340876 | CS |
| 4 | 0.63 | 5.48780487805 | 11.48 | 12.83 | 11.03 | 1695925 | 11.90495336 | CS |
| 12 | -4.5384 | -27.2602772639 | 16.6484 | 17.57 | 11.03 | 1961476 | 13.31364324 | CS |
| 26 | -7.6 | -38.5591070523 | 19.71 | 21.45 | 11.03 | 1664611 | 15.20529078 | CS |
| 52 | -13.52 | -52.7506827936 | 25.63 | 30.125 | 11.03 | 1565147 | 19.32176041 | CS |
| 156 | -7.62 | -38.6213887481 | 19.73 | 30.125 | 11.03 | 1610940 | 21.82565679 | CS |
| 260 | -9.96 | -45.1291345718 | 22.07 | 32.81 | 4.54 | 1949911 | 19.73908229 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 12.11 | 0.82 | 7.26 | 11.31 | 12.13 | 11.31 | 2243465 |
| 1737156900 | 11.29 | -0.2 | -1.74 | 11.64 | 11.72 | 11.15 | 1532423 |
| 1737070500 | 11.49 | -0.24 | -2.05 | 11.64 | 11.64 | 11.24 | 1382029 |
| 1736984100 | 11.73 | 0.28 | 2.45 | 11.79 | 11.99 | 11.575 | 1406506 |
| 1736897700 | 11.45 | 0.23 | 2.05 | 11.39 | 11.645 | 11.29 | 1782686 |
| 1736811300 | 11.22 | -0.23 | -2.01 | 11.44 | 11.53 | 11.03 | 1679247 |
| 1736552100 | 11.45 | -0.37 | -3.13 | 11.55 | 11.67 | 11.2781 | 1827398 |
| 1736379300 | 11.82 | -0.05 | -0.42 | 11.69 | 11.85 | 11.24 | 1759134 |
| 1736292900 | 11.87 | -0.75 | -5.94 | 12.18 | 12.8 | 11.86 | 1811626 |
| 1736206500 | 12.62 | 0.44 | 3.61 | 12.31 | 12.83 | 12.23 | 2637044 |
| 1735947300 | 12.18 | 0.22 | 1.84 | 12.03 | 12.29 | 11.85 | 1557437 |
| 1735860900 | 11.96 | -0.25 | -2.05 | 12.53 | 12.66 | 11.75 | 2403183 |
| 1735688100 | 12.21 | 0.1 | 0.83 | 12.15 | 12.4 | 12.01 | 1839762 |
| 1735601700 | 12.11 | -0.16 | -1.30 | 12.15 | 12.23 | 11.86 | 1375499 |
| 1735342500 | 12.27 | -0.15 | -1.21 | 12.26 | 12.56 | 12.045 | 1659574 |
| 1735256100 | 12.42 | 0.65 | 5.52 | 11.64 | 12.455 | 11.53 | 1926896 |
| 1735077840 | 11.77 | 0.31 | 2.71 | 11.48 | 11.78 | 11.265 | 707577 |
| 1734996900 | 11.46 | -0.49 | -4.10 | 11.86 | 11.86 | 11.24 | 1875850 |
| 1734737700 | 11.95 | 0.03 | 0.25 | 11.83 | 12.15 | 11.78 | 3714919 |
| 1734651300 | 11.92 | -0.05 | -0.42 | 12.13 | 12.2864 | 11.8 | 2353323 |
| 1734564900 | 11.97 | -0.63 | -5.00 | 12.66 | 12.71 | 11.91 | 1801769 |
| 1734478500 | 12.6 | -0.36 | -2.78 | 12.91 | 13.085 | 12.45 | 1462450 |
| 1734392100 | 12.96 | 0.69 | 5.62 | 12.25 | 13.06 | 12.18 | 1903491 |
| 1734132900 | 12.27 | -0.18 | -1.45 | 12.45 | 12.535 | 12.18 | 1401652 |
| 1734046500 | 12.45 | -0.27 | -2.12 | 12.68 | 12.785 | 12.36 | 1333578 |
| 1733960100 | 12.72 | -0.45 | -3.42 | 13.19 | 13.25 | 12.62 | 2348667 |
| 1733873700 | 13.17 | 0.45 | 3.54 | 12.7 | 13.24 | 12.4193 | 2175904 |
| 1733787300 | 12.72 | -0.17 | -1.32 | 13.08 | 13.22 | 12.675 | 1953773 |
| 1733528100 | 12.89 | 0.04 | 0.31 | 13.06 | 13.12 | 12.72 | 1205274 |
| 1733441700 | 12.85 | -0.07 | -0.54 | 12.62 | 12.93 | 12.56 | 1688330 |
| 1733355300 | 12.92 | -0.08 | -0.62 | 13.02 | 13.1699 | 12.87 | 1647236 |
| 1733268900 | 13 | -0.35 | -2.62 | 13.25 | 13.2804 | 12.89 | 1639527 |
| 1733182500 | 13.35 | -0.59 | -4.23 | 13.82 | 13.865 | 13.24 | 1827292 |
| 1732917840 | 13.94 | -0.31 | -2.18 | 14.32 | 14.475 | 13.81 | 1153287 |
| 1732750500 | 14.25 | 0.51 | 3.71 | 13.95 | 14.425 | 13.865 | 1479756 |
| 1732664100 | 13.74 | -0.42 | -2.97 | 14.05 | 14.07 | 13.52 | 1862744 |
| 1732577700 | 14.16 | 0.97 | 7.35 | 13.11 | 14.29 | 13.08 | 2695932 |
| 1732318500 | 13.19 | 0.4 | 3.13 | 12.88 | 13.205 | 12.875 | 1830355 |
| 1732232100 | 12.79 | 0.2 | 1.59 | 12.62 | 13.16 | 12.62 | 2030386 |
| 1732145700 | 12.59 | 0.03 | 0.24 | 12.47 | 12.65 | 12.255 | 1328459 |
| 1732059300 | 12.56 | -0.11 | -0.87 | 12.47 | 12.71 | 12.38 | 1627575 |
| 1731972900 | 12.67 | -0.53 | -4.02 | 13.31 | 13.31 | 12.58 | 1943046 |
| 1731713700 | 13.2 | -0.23 | -1.71 | 13.58 | 13.675 | 13.07 | 2202494 |
| 1731627300 | 13.43 | -0.12 | -0.89 | 13.58 | 13.9 | 13.36 | 1419087 |
| 1731540900 | 13.55 | 0.2 | 1.50 | 13.34 | 13.81 | 13.11 | 2443126 |
| 1731454500 | 13.35 | -0.41 | -2.94 | 13.71 | 13.8 | 13.235 | 4175803 |
| 1731368100 | 13.755 | -1.4 | -9.21 | 15.01 | 15.15 | 13.63 | 4376378 |
| 1731108900 | 15.15 | -1.63 | -9.71 | 15 | 16.18 | 14.72 | 5143233 |
| 1731022500 | 16.78 | -0.21 | -1.24 | 16.96 | 17.18 | 16.715 | 2295397 |
| 1730936100 | 16.99 | 1.26 | 8.01 | 16.37 | 17.315 | 16.36 | 3736869 |
| 1730849700 | 15.73 | 0.27 | 1.75 | 15.4 | 15.925 | 15.31 | 2354881 |
| 1730763300 | 15.46 | -0.79 | -4.86 | 16.28 | 16.379999 | 15.3 | 1556291 |
| 1730500500 | 16.25 | -0.34 | -2.05 | 16.77 | 16.81 | 16.2 | 1639865 |
| 1730414100 | 16.59 | -0.43 | -2.53 | 17.17 | 17.37 | 16.489999 | 1527395 |
| 1730327700 | 17.02 | 0.3 | 1.79 | 16.89 | 17.26 | 16.739999 | 1321627 |
| 1730241300 | 16.719999 | 0.01 | 0.06 | 16.57 | 16.9429 | 16.51 | 998605 |
| 1730154900 | 16.71 | 0.75 | 4.70 | 16.2 | 16.78 | 16.129999 | 1125545 |
| 1729895700 | 15.96 | -0.05 | -0.31 | 16.18 | 16.37 | 15.89 | 999652 |
| 1729809300 | 16.01 | 0.07 | 0.44 | 16.04 | 16.04 | 15.615 | 1048146 |
| 1729722900 | 15.94 | -0.05 | -0.31 | 15.82 | 16.14 | 15.73 | 895418 |
| 1729636500 | 15.99 | -0.46 | -2.80 | 16.42 | 16.454999 | 15.84 | 933512 |
