Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.58	22.06	21.58	21.91	288,193	+0.30(+1.39%)
Nov 27, 2019	21.66	21.76	21.44	21.61	418,841	+0.02(+0.08%)
Nov 26, 2019	21.47	21.79	21.38	21.59	606,010	+0.04(+0.17%)
Nov 25, 2019	21.07	21.61	21.07	21.55	785,320	+0.59(+2.82%)
Nov 22, 2019	21.07	21.28	20.77	20.96	1,371,692	+0.08(+0.39%)
Nov 21, 2019	21.03	21.28	20.79	20.88	753,503	+0.00(+0.00%)
Nov 20, 2019	21.00	21.17	20.64	20.88	1,145,948	-0.22(-1.04%)
Nov 19, 2019	21.48	21.64	21.05	21.10	992,396	-0.35(-1.61%)
Nov 18, 2019	20.94	21.47	20.94	21.44	739,522	+0.44(+2.08%)
Nov 15, 2019	21.06	21.06	20.77	21.00	914,205	+0.04(+0.17%)
Nov 14, 2019	21.04	21.16	20.87	20.97	723,411	-0.06(-0.30%)
Nov 13, 2019	20.85	21.11	20.78	21.03	723,200	+0.13(+0.61%)
Nov 12, 2019	20.82	21.05	20.70	20.90	931,195	+0.03(+0.13%)
Nov 11, 2019	21.04	21.12	20.57	20.88	905,082	-0.16(-0.78%)
Nov 08, 2019	21.08	21.16	20.96	21.04	1,317,005	+0.02(+0.09%)
Nov 07, 2019	21.13	21.34	20.96	21.02	1,700,027	-0.09(-0.41%)
Nov 06, 2019	20.40	21.32	20.22	21.11	3,915,714	+2.11(+11.10%)
Nov 05, 2019	18.48	19.06	18.39	19.00	1,801,323	+0.52(+2.82%)
Nov 04, 2019	18.30	18.58	18.25	18.48	969,901	+0.25(+1.37%)

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.