Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.51	16.51	15.81	16.27	1,622,936	-0.25(-1.52%)
Nov 27, 2020	16.71	16.83	16.40	16.52	857,369	-0.35(-2.07%)
Nov 25, 2020	16.40	16.88	16.22	16.87	1,691,179	+0.21(+1.26%)
Nov 24, 2020	16.50	16.92	16.31	16.66	1,852,158	+0.47(+2.93%)
Nov 23, 2020	16.24	16.30	15.91	16.18	2,228,035	+0.31(+1.93%)
Nov 20, 2020	15.96	16.18	15.70	15.88	1,905,682	-0.19(-1.16%)
Nov 19, 2020	15.55	16.09	15.40	16.06	1,216,448	+0.30(+1.89%)
Nov 18, 2020	15.74	16.23	15.70	15.77	1,712,129	+0.09(+0.59%)
Nov 17, 2020	15.25	15.91	15.24	15.67	1,593,650	+0.10(+0.66%)
Nov 16, 2020	15.71	16.30	15.44	15.57	3,222,193	+0.76(+5.11%)
Nov 13, 2020	14.68	14.91	14.51	14.81	1,310,580	+0.30(+2.08%)
Nov 12, 2020	14.46	14.67	14.23	14.51	1,560,497	-0.27(-1.82%)
Nov 11, 2020	15.40	15.47	14.43	14.78	2,635,953	-0.60(-3.93%)
Nov 10, 2020	15.19	15.45	14.90	15.38	2,729,225	+0.25(+1.66%)
Nov 09, 2020	15.94	16.78	15.09	15.13	7,711,343	+1.69(+12.59%)
Nov 06, 2020	13.48	13.71	13.19	13.44	1,619,319	-0.03(-0.21%)
Nov 05, 2020	13.73	13.98	13.40	13.47	2,184,737	-0.09(-0.69%)
Nov 04, 2020	13.47	13.79	13.26	13.56	2,762,528	+0.09(+0.69%)
Nov 03, 2020	13.46	13.65	13.27	13.47	1,923,736	+0.20(+1.47%)

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.