Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.62 -0.50 (-2.07%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.48	22.82	22.09	22.65	2,565,417	-0.33(-1.44%)
Feb 25, 2022	22.34	23.10	22.36	22.98	1,719,516	+0.65(+2.93%)
Feb 24, 2022	21.17	22.43	21.02	22.33	1,943,315	+0.26(+1.17%)
Feb 23, 2022	22.77	23.12	21.81	22.07	2,505,677	-0.41(-1.84%)
Feb 22, 2022	22.23	22.84	21.90	22.48	2,819,393	+0.22(+0.99%)
Feb 18, 2022				22.26	0	+1.56(+7.56%)
Feb 17, 2022	21.53	21.75	20.52	20.70	2,388,473	-0.83(-3.85%)
Feb 16, 2022	21.01	21.72	20.89	21.53	2,393,383	+0.51(+2.41%)
Feb 15, 2022	20.62	21.11	20.62	21.02	1,710,351	+0.61(+2.98%)
Feb 14, 2022	20.49	20.91	20.39	20.41	1,417,646	-0.12(-0.58%)
Feb 11, 2022	20.57	21.15	20.29	20.53	1,226,850	-0.04(-0.18%)
Feb 10, 2022	20.29	21.40	20.16	20.57	1,868,119	+0.02(+0.09%)
Feb 09, 2022	20.31	20.60	20.11	20.55	1,873,334	+0.29(+1.41%)
Feb 08, 2022	19.73	20.32	19.40	20.27	1,854,266	+0.70(+3.58%)
Feb 07, 2022	19.25	19.79	19.17	19.57	1,325,395	+0.48(+2.51%)
Feb 04, 2022	18.70	19.22	18.31	19.09	1,434,769	+0.27(+1.42%)
Feb 03, 2022	18.96		18.72	18.82	1,225,315	-0.40(-2.06%)
Feb 02, 2022	19.06	19.60	19.00	19.22	2,125,980	+0.47(+2.50%)

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.