Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.68 -0.44 (-1.82%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.35	16.35	15.65	16.11	1,639,247	-0.25(-1.52%)
Nov 27, 2020	16.55	16.67	16.23	16.35	865,985	-0.35(-2.07%)
Nov 25, 2020	16.23	16.71	16.06	16.70	1,708,176	+0.21(+1.26%)
Nov 24, 2020	16.34	16.75	16.15	16.49	1,870,772	+0.47(+2.93%)
Nov 23, 2020	16.08	16.13	15.75	16.02	2,250,427	+0.30(+1.93%)
Nov 20, 2020	15.80	16.02	15.54	15.72	1,924,835	-0.18(-1.16%)
Nov 19, 2020	15.40	15.93	15.25	15.90	1,228,674	+0.29(+1.89%)
Nov 18, 2020	15.58	16.07	15.54	15.61	1,729,336	+0.09(+0.59%)
Nov 17, 2020	15.10	15.76	15.08	15.52	1,609,666	+0.10(+0.66%)
Nov 16, 2020	15.55	16.13	15.29	15.42	3,254,576	+0.75(+5.11%)
Nov 13, 2020	14.53	14.76	14.37	14.67	1,323,752	+0.30(+2.08%)
Nov 12, 2020	14.32	14.52	14.09	14.37	1,576,181	-0.27(-1.82%)
Nov 11, 2020	15.25	15.31	14.28	14.63	2,662,445	-0.60(-3.93%)
Nov 10, 2020	15.04	15.30	14.75	15.23	2,756,654	+0.25(+1.66%)
Nov 09, 2020	15.78	16.61	14.94	14.98	7,788,844	+1.68(+12.59%)
Nov 06, 2020	13.34	13.57	13.06	13.31	1,635,594	-0.03(-0.21%)
Nov 05, 2020	13.59	13.84	13.27	13.34	2,206,694	-0.09(-0.69%)
Nov 04, 2020	13.34	13.65	13.12	13.43	2,790,292	+0.09(+0.69%)
Nov 03, 2020	13.33	13.51	13.14	13.34	1,943,070	+0.19(+1.47%)

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.