Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.48 -0.64 (-2.67%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.85	14.92	14.70	14.75	1,944,598	-0.16(-1.09%)
Feb 26, 2016	14.65	14.98	14.29	14.91	1,971,448	+0.28(+1.92%)
Feb 25, 2016	14.44	14.68	14.28	14.63	2,034,550	+0.27(+1.90%)
Feb 24, 2016	14.01	14.46	13.83	14.35	2,561,196	+0.16(+1.14%)
Feb 23, 2016	13.56	14.63	13.26	14.19	4,261,547	+0.71(+5.23%)
Feb 22, 2016	13.39	13.67	13.25	13.49	3,248,467	+0.28(+2.12%)
Feb 19, 2016	12.95	13.45	12.71	13.21	3,027,235	+0.21(+1.63%)
Feb 18, 2016	12.85	13.14	12.67	12.99	3,934,392	+0.17(+1.32%)
Feb 17, 2016	14.63	14.63	12.81	12.82	7,378,372	-1.54(-10.70%)
Feb 16, 2016	14.24	14.48	14.09	14.36	3,367,125	+0.20(+1.38%)
Feb 12, 2016	13.86	14.17	14.17	14.17	3,179,834	+0.52(+3.80%)
Feb 11, 2016	13.49	13.69	13.20	13.65	1,656,127	-0.03(-0.25%)
Feb 10, 2016	13.45	14.02	13.33	13.68	1,786,004	+0.36(+2.68%)
Feb 09, 2016	13.61	13.88	13.18	13.33	1,324,087	-0.46(-3.33%)
Feb 08, 2016	13.99	14.08	13.38	13.78	2,125,688	-0.33(-2.35%)
Feb 05, 2016	14.70	14.70	14.08	14.12	1,411,143	-0.67(-4.54%)
Feb 04, 2016	14.75	14.92	14.58	14.79	1,187,844	+0.03(+0.17%)
Feb 03, 2016	14.69	14.89	14.31	14.76	1,377,229	+0.12(+0.81%)
Feb 02, 2016	14.85	15.08	14.56	14.64	750,255	-0.28(-1.88%)

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.