Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 UNCHANGED

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 (%)
Sep 30, 2019	17.02	17.32	17.00	17.17	1,185,565	+0.15(+0.91%)
Sep 27, 2019	17.35	17.51	16.85	17.01	1,135,729	-0.28(-1.63%)
Sep 26, 2019	17.68	17.77	17.11	17.29	1,105,602	-0.47(-2.65%)
Sep 25, 2019	17.50	17.92	17.47	17.77	1,130,675	+0.17(+0.98%)
Sep 24, 2019	17.70	17.85	17.57	17.59	1,424,295	-0.04(-0.23%)
Sep 23, 2019	17.93	17.96	17.55	17.63	1,410,945	-0.35(-1.94%)
Sep 20, 2019	18.56	18.75	17.97	17.98	3,013,322	-0.51(-2.75%)
Sep 19, 2019	18.95	19.10	18.48	18.49	2,110,588	-0.51(-2.67%)
Sep 18, 2019	18.87	19.04	18.68	19.00	1,237,400	+0.13(+0.67%)
Sep 17, 2019	18.76	18.98	18.55	18.87	1,011,742	+0.06(+0.34%)
Sep 16, 2019	18.31	18.85	18.20	18.81	1,293,276	+0.46(+2.52%)
Sep 13, 2019	17.59	18.44	17.59	18.35	2,307,406	+0.84(+4.82%)
Sep 12, 2019	17.64	17.83	17.42	17.50	1,702,483	-0.13(-0.72%)
Sep 11, 2019	17.63	17.78	17.41	17.63	1,309,865	+0.12(+0.67%)
Sep 10, 2019	17.25	17.57	17.20	17.51	1,379,971	+0.25(+1.47%)
Sep 09, 2019	17.13	17.32	16.80	17.26	1,591,703	+0.13(+0.74%)
Sep 06, 2019	17.24	17.61	17.11	17.13	1,824,775	-0.14(-0.79%)
Sep 05, 2019	17.29	17.49	16.97	17.27	2,067,865	+0.34(+1.98%)
Sep 04, 2019	16.51	17.06	16.37	16.93	2,487,397	+0.49(+2.98%)

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.