Indicators

Bloomin' Brands Inc (NQ: BLMN )

26.21 -0.64 (-2.38%)

Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.41	23.15	22.41	23.12	1,312,731	+0.57(+2.54%)
Jan 30, 2023	22.41	22.71	22.18	22.55	1,302,301	+0.04(+0.17%)
Jan 27, 2023	22.56	22.66	22.31	22.51	1,076,348	+0.00(+0.00%)
Jan 26, 2023	22.40	22.59	22.23	22.51	1,184,592	+0.19(+0.85%)
Jan 25, 2023	21.54	22.35	21.11	22.32	1,705,460	+0.01(+0.04%)
Jan 24, 2023	23.13	23.13	21.95	22.31	1,236,824	-0.72(-3.15%)
Jan 23, 2023	22.83	23.15	22.65	23.03	1,046,744	+0.33(+1.47%)
Jan 20, 2023	22.31	22.87	22.03	22.70	1,525,165	+0.55(+2.50%)
Jan 19, 2023	22.46	22.56	22.01	22.14	1,157,656	-0.40(-1.78%)
Jan 18, 2023	22.81	23.00	22.23	22.55	1,500,402	-0.08(-0.34%)
Jan 17, 2023	22.45	22.66	21.91	22.62	1,803,898	-0.19(-0.84%)
Jan 13, 2023	22.39	22.82	22.18	22.81	1,251,863	+0.22(+0.97%)
Jan 12, 2023	22.64	23.10	22.38	22.59	3,013,925	+0.24(+1.07%)
Jan 11, 2023	22.17	22.84	22.11	22.35	2,633,914	+0.28(+1.25%)
Jan 10, 2023	20.92	22.09	20.84	22.08	1,684,502	+1.03(+4.89%)
Jan 09, 2023	20.74	21.41	20.59	21.05	1,500,346	+0.39(+1.89%)
Jan 06, 2023	19.87	20.91	19.73	20.66	1,910,811	+1.00(+5.09%)
Jan 05, 2023	19.83	19.98	19.41	19.66	1,762,298	-0.32(-1.62%)
Jan 04, 2023	19.68	20.00	19.49	19.98	1,758,356	+0.51(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.