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 (%)
Feb 28, 2019	18.69	18.69	18.34	18.55	2,714,976	-0.12(-0.63%)
Feb 27, 2019	19.01	19.18	18.60	18.67	1,668,042	-0.38(-1.98%)
Feb 26, 2019	19.33	19.51	19.00	19.04	1,766,901	-0.34(-1.76%)
Feb 25, 2019	19.73	19.78	19.27	19.38	1,346,433	-0.30(-1.50%)
Feb 22, 2019	19.65	19.82	19.47	19.68	1,288,358	+0.06(+0.32%)
Feb 21, 2019	19.23	19.67	19.23	19.62	1,402,254	+0.38(+1.95%)
Feb 20, 2019	18.99	19.33	18.98	19.24	1,604,881	+0.23(+1.22%)
Feb 19, 2019	19.34	19.57	18.70	19.01	1,971,050	-0.36(-1.84%)
Feb 15, 2019	19.55	19.84	19.10	19.37	2,950,781	+0.56(+2.99%)
Feb 14, 2019	18.31	19.14	18.22	18.81	5,251,633	+1.54(+8.95%)
Feb 13, 2019	17.27	17.38	16.89	17.26	2,569,744	+0.06(+0.36%)
Feb 12, 2019	17.06	17.52	16.97	17.20	1,302,178	+0.21(+1.26%)
Feb 11, 2019	17.13	17.49	16.84	16.98	1,257,217	+0.01(+0.05%)
Feb 08, 2019	16.61	17.00	16.31	16.98	2,273,699	-0.14(-0.83%)
Feb 07, 2019	17.12	17.27	16.98	17.12	761,105	-0.10(-0.57%)
Feb 06, 2019	17.03	17.23	16.88	17.22	1,635,556	+0.18(+1.05%)
Feb 05, 2019	16.72	17.10	16.41	17.04	1,012,984	+0.36(+2.14%)
Feb 04, 2019	16.41	16.90	16.41	16.68	834,220	+0.32(+1.97%)

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.