Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.47 -0.65 (-2.69%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.98	23.38	22.28	22.86	2,443,775	-0.18(-0.80%)
Feb 25, 2021	24.41	24.54	22.37	23.05	2,881,831	-1.35(-5.55%)
Feb 24, 2021	23.46	24.53	23.46	24.40	4,682,095	+0.89(+3.80%)
Feb 23, 2021	23.71	24.33	23.05	23.51	2,806,535	-0.42(-1.77%)
Feb 22, 2021	22.71	24.61	22.70	23.93	4,319,588	+1.08(+4.71%)
Feb 19, 2021	22.77	23.78	22.62	22.85	5,324,454	+0.63(+2.82%)
Feb 18, 2021	20.09	22.64	19.97	22.23	5,281,529	+1.55(+7.48%)
Feb 17, 2021	20.68	20.89	20.05	20.68	2,933,379	-0.17(-0.84%)
Feb 16, 2021	21.06	21.26	20.53	20.85	1,919,198	-0.10(-0.48%)
Feb 12, 2021	21.32	21.50	20.81	20.96	1,116,002	-0.59(-2.73%)
Feb 11, 2021	21.86	22.00	21.31	21.55	1,774,117	-0.21(-0.97%)
Feb 10, 2021	21.64	22.06	21.44	21.76	1,334,288	+0.21(+0.98%)
Feb 09, 2021	21.18	21.78	21.08	21.55	952,887	+0.15(+0.69%)
Feb 08, 2021	21.62	21.62	21.16	21.40	1,755,149	-0.08(-0.39%)
Feb 05, 2021	21.17	21.89	21.06	21.48	2,468,331	+0.56(+2.68%)
Feb 04, 2021	20.52	21.00	20.41	20.92	3,752,781	+0.52(+2.57%)
Feb 03, 2021	20.25	20.77	20.16	20.39	2,932,406	+0.17(+0.82%)
Feb 02, 2021	20.23	20.45	19.90	20.23	1,797,642	+0.43(+2.18%)

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.