Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.42 21.63 21.07 21.07 2,095,117 -0.40(-1.87%)
Apr 27, 2018 21.46 21.80 21.26 21.47 2,559,420 +0.11(+0.50%)
Apr 26, 2018 21.82 21.82 21.18 21.36 5,855,440 +0.45(+2.17%)
Apr 25, 2018 21.08 21.14 20.79 20.91 2,529,611 -0.18(-0.84%)
Apr 24, 2018 21.15 21.35 20.92 21.09 2,078,865 +0.02(+0.08%)
Apr 23, 2018 21.18 21.29 20.92 21.07 1,246,225 -0.04(-0.21%)
Apr 20, 2018 21.06 21.25 20.82 21.11 1,685,494 -0.02(-0.08%)
Apr 19, 2018 21.06 21.25 20.90 21.13 950,010 +0.07(+0.34%)
Apr 18, 2018 21.17 21.32 20.95 21.06 1,470,214 -0.01(-0.04%)
Apr 17, 2018 21.11 21.34 20.93 21.07 1,270,090 +0.01(+0.04%)
Apr 16, 2018 20.78 21.32 20.78 21.06 2,016,914 +0.31(+1.50%)
Apr 13, 2018 20.74 20.96 20.13 20.75 3,550,389 +0.03(+0.13%)
Apr 12, 2018 21.32 21.54 20.66 20.72 2,716,456 -0.58(-2.72%)
Apr 11, 2018 21.61 21.99 21.12 21.30 1,875,012 -0.41(-1.89%)
Apr 10, 2018 21.90 21.91 21.53 21.71 2,832,313 +0.05(+0.25%)
Apr 09, 2018 22.18 22.18 21.58 21.66 1,804,734 -0.33(-1.50%)
Apr 06, 2018 22.03 22.26 21.90 21.98 1,416,346 -0.10(-0.44%)
Apr 05, 2018 22.10 22.17 21.73 22.08 1,216,715 +0.08(+0.36%)
Apr 04, 2018 21.41 22.12 21.33 22.00 903,663 +0.20(+0.94%)
Apr 03, 2018 21.53 21.86 21.47 21.80 687,092 +0.37(+1.70%)
Apr 02, 2018 21.64 21.94 21.17 21.43 1,071,233 -0.19(-0.86%)
Mar 29, 2018 21.62 21.62 21.62 0 -0.04(-0.16%)
Mar 28, 2018 21.44 21.91 21.40 21.66 781,117 +0.19(+0.87%)
Mar 27, 2018 21.82 22.04 21.37 21.47 1,396,977 -0.33(-1.51%)
Mar 26, 2018 21.45 21.91 21.45 21.80 2,015,987 +0.59(+2.77%)
Mar 23, 2018 21.12 21.70 20.98 21.21 1,559,143 +0.11(+0.51%)
Mar 22, 2018 21.23 21.43 21.02 21.10 802,818 -0.37(-1.74%)
Mar 21, 2018 21.51 22.04 21.39 21.48 1,353,348 -0.04(-0.17%)
Mar 20, 2018 21.47 22.13 21.47 21.51 1,577,109 +0.14(+0.67%)
Mar 19, 2018 21.17 21.41 21.09 21.37 940,231 +0.13(+0.63%)
Mar 16, 2018 20.99 21.41 20.91 21.24 1,251,922 +0.28(+1.32%)
Mar 15, 2018 21.07 21.25 20.80 20.96 760,971 -0.07(-0.34%)
Mar 14, 2018 21.54 21.63 21.01 21.03 998,138 -0.50(-2.32%)
Mar 13, 2018 21.76 21.94 21.48 21.53 820,527 -0.09(-0.41%)
Mar 12, 2018 21.78 21.78 21.45 21.62 636,249 -0.08(-0.37%)
Mar 09, 2018 21.37 21.77 21.33 21.70 1,245,293 +0.34(+1.58%)
Mar 08, 2018 21.45 21.48 21.17 21.36 1,322,997 -0.01(-0.04%)
Mar 07, 2018 21.39 21.37 1,007,552 +0.20(+0.97%)
Mar 06, 2018 21.25 21.41 21.02 21.17 1,182,879 -0.11(-0.50%)
Mar 05, 2018 21.17 21.41 21.12 21.27 1,615,219 +0.13(+0.63%)
Mar 02, 2018 20.84 21.18 20.30 21.14 3,376,090 +0.74(+3.62%)
Mar 01, 2018 20.18 20.77 19.81 20.40 2,359,089 -0.08(-0.39%)
Feb 28, 2018 20.82 21.04 20.44 20.48 991,135 -0.33(-1.58%)
Feb 27, 2018 21.09 21.29 20.72 20.81 1,347,448 -0.25(-1.18%)
Feb 26, 2018 21.20 21.38 20.52 21.06 1,860,640 -0.32(-1.51%)
Feb 23, 2018 21.49 21.67 21.02 21.38 2,159,687 +0.31(+1.49%)
Feb 22, 2018 21.07 4,040,757 +1.53(+7.86%)
Feb 21, 2018 18.53 19.84 18.49 19.53 2,284,115 +1.00(+5.41%)
Feb 20, 2018 18.32 18.66 18.10 18.53 970,793 +0.09(+0.48%)
Feb 16, 2018 18.44 18.44 18.44 0 -0.98(-5.03%)
Feb 15, 2018 18.94 19.57 18.94 19.42 877,905 +0.58(+3.06%)
Feb 14, 2018 18.35 18.92 18.34 18.84 877,302 +0.44(+2.41%)
Feb 13, 2018 18.32 18.47 18.15 18.40 705,581 +0.01(+0.05%)
Feb 12, 2018 18.47 18.76 18.06 18.39 932,953 +0.00(+0.00%)
Feb 09, 2018 18.58 18.58 17.85 18.39 940,194 -0.01(-0.05%)
Feb 08, 2018 18.88 18.40 18.40 713,323 -0.37(-1.98%)
Feb 07, 2018 18.68 19.20 18.68 18.77 1,482,651 +0.02(+0.09%)
Feb 06, 2018 18.32 18.91 18.17 18.75 1,225,656 -0.21(-1.12%)
Feb 05, 2018 19.31 19.48 18.77 18.96 542,881 -0.47(-2.42%)
Feb 02, 2018 19.73 19.83 19.34 19.43 430,364 -0.40(-2.01%)
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.