Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.30 -0.15 (-0.64%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.84	27.99	27.51	27.63	1,105,740	-0.20(-0.71%)
Dec 28, 2023	28.11	28.22	27.63	27.83	993,469	-0.27(-0.98%)
Dec 27, 2023	27.66	28.15	27.57	28.11	1,037,286	+0.61(+2.21%)
Dec 26, 2023	26.75	27.57	26.64	27.50	1,020,603	+0.84(+3.17%)
Dec 22, 2023	26.38	26.78	26.27	26.65	798,349	+0.35(+1.34%)
Dec 21, 2023	26.54	26.69	25.92	26.30	905,695	+0.11(+0.41%)
Dec 20, 2023	26.20	26.78	26.07	26.19	1,110,324	+0.02(+0.07%)
Dec 19, 2023	26.03	26.21	25.96	26.17	1,641,292	+0.37(+1.45%)
Dec 18, 2023	25.82	25.92	25.39	25.80	4,689,927	+0.11(+0.42%)
Dec 15, 2023	26.13	26.13	25.50	25.69	1,986,254	-0.32(-1.25%)
Dec 14, 2023	26.06	26.46	25.84	26.02	2,218,117	+0.31(+1.22%)
Dec 13, 2023	24.71	25.74	24.66	25.70	1,226,458	+0.91(+3.68%)
Dec 12, 2023	24.79	24.95	24.62	24.79	811,128	-0.04(-0.16%)
Dec 11, 2023	24.15	24.88	24.13	24.83	1,068,688	+0.72(+2.97%)
Dec 08, 2023	24.29	24.53	24.04	24.11	671,710	-0.20(-0.81%)
Dec 07, 2023	23.84	24.32	23.54	24.31	1,146,832	+0.41(+1.73%)
Dec 06, 2023	23.61	24.14	23.57	23.89	1,282,188	+0.56(+2.40%)
Dec 05, 2023	23.78	23.87	23.26	23.34	907,078	-0.57(-2.38%)
Dec 04, 2023	23.60	24.33	23.59	23.90	878,106	+0.28(+1.21%)

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.