Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.82	19.51	18.82	19.41	2,034,197	+0.72(+3.83%)
Nov 26, 2014	18.79	18.69	18.69	18.69	1,987,566	-0.15(-0.81%)
Nov 25, 2014	19.14	19.31	18.76	18.85	2,150,563	-0.30(-1.56%)
Nov 24, 2014	18.92	19.17	18.72	19.14	1,681,201	+0.23(+1.22%)
Nov 21, 2014	18.81	19.00	18.56	18.91	2,026,780	+0.33(+1.79%)
Nov 20, 2014	18.50	19.14	18.38	18.58	3,018,103	-0.02(-0.09%)
Nov 19, 2014	18.59	18.79	18.41	18.60	1,424,333	+0.04(+0.23%)
Nov 18, 2014	18.74	18.91	18.43	18.56	2,167,883	-0.14(-0.77%)
Nov 17, 2014	18.77	19.13	18.49	18.70	4,333,255	-0.05(-0.27%)
Nov 14, 2014	18.59	18.85	18.50	18.75	2,577,070	+0.09(+0.46%)
Nov 13, 2014	18.35	18.67	18.21	18.67	2,978,011	+0.34(+1.86%)
Nov 12, 2014	17.92	18.41	17.92	18.33	4,368,953	+0.33(+1.85%)
Nov 11, 2014	17.46	18.18	17.46	17.99	11,950,599	-0.20(-1.12%)
Nov 10, 2014	18.53	18.62	18.17	18.20	2,787,881	-0.29(-1.57%)
Nov 07, 2014	18.64	18.64	18.21	18.49	2,297,768	-0.15(-0.82%)
Nov 06, 2014	18.67	18.94	18.56	18.64	3,252,725	+0.01(+0.05%)
Nov 05, 2014	17.77	18.84	17.75	18.63	7,791,475	+1.22(+7.00%)
Nov 04, 2014	17.47	17.89	17.07	17.41	6,165,537	+1.53(+9.66%)

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.