Indicators

Bloomin' Brands Inc (NQ: BLMN )

26.93 -0.06 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.58	21.62	20.90	21.07	2,269,017	-0.63(-2.89%)
Jan 29, 2015	21.31	21.78	21.13	21.69	2,054,684	+0.52(+2.48%)
Jan 28, 2015	21.73	21.85	21.15	21.17	1,251,615	-0.40(-1.88%)
Jan 27, 2015	21.55	21.87	21.33	21.57	1,639,784	-0.00(-0.02%)
Jan 26, 2015	21.30	21.73	21.25	21.58	1,676,047	+0.33(+1.54%)
Jan 23, 2015	21.36	21.62	21.15	21.25	1,555,199	-0.07(-0.32%)
Jan 22, 2015	20.93	21.54	20.87	21.32	2,640,353	+0.50(+2.42%)
Jan 21, 2015	21.39	21.57	20.67	20.81	3,331,824	-0.57(-2.67%)
Jan 20, 2015	21.70	21.79	21.09	21.39	2,008,709	-0.22(-1.03%)
Jan 16, 2015	21.29	21.67	21.17	21.61	1,735,394	+0.27(+1.28%)
Jan 15, 2015	21.81	22.03	21.23	21.33	2,334,340	-0.47(-2.15%)
Jan 14, 2015	21.50	21.87	21.21	21.80	2,082,686	+0.08(+0.35%)
Jan 13, 2015	21.56	22.06	21.37	21.73	2,460,447	+0.37(+1.72%)
Jan 12, 2015	21.34	21.57	21.27	21.36	2,182,844	-0.01(-0.04%)
Jan 09, 2015	21.22	21.59	20.93	21.37	2,326,805	+0.14(+0.68%)
Jan 08, 2015	21.35	21.51	21.03	21.22	3,272,208	-0.07(-0.32%)
Jan 07, 2015	20.36	21.35	20.32	21.29	2,729,943	+1.08(+5.36%)
Jan 06, 2015	20.06	20.43	19.53	20.21	2,831,580	+0.22(+1.11%)
Jan 05, 2015	20.26	20.67	19.85	19.99	2,409,999	-0.40(-1.96%)

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.