Bloomin' Brands Inc (NQ: BLMN )

22.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 22.32 22.45 22.06 22.30 1,744,509 -0.23(-1.02%)
Jan 20, 2021 22.08 22.93 22.04 22.53 2,474,168 +0.49(+2.22%)
Jan 19, 2021 21.57 22.28 21.35 22.04 2,825,208 +0.58(+2.70%)
Jan 15, 2021 20.81 21.56 20.76 21.46 1,918,600 +0.29(+1.37%)
Jan 14, 2021 20.90 21.34 20.82 21.17 1,705,527 +0.49(+2.37%)
Jan 13, 2021 20.72 21.16 20.49 20.68 1,588,910 -0.28(-1.34%)
Jan 12, 2021 20.72 21.01 20.33 20.96 1,546,287 +0.45(+2.19%)
Jan 11, 2021 20.15 20.69 20.12 20.51 2,762,079 -0.16(-0.80%)
Jan 08, 2021 20.70 21.05 20.37 20.67 1,572,700 +0.10(+0.51%)
Jan 07, 2021 20.35 20.82 20.26 20.57 2,359,142 +0.29(+1.43%)
Jan 06, 2021 19.09 20.47 19.09 20.28 3,460,685 +1.24(+6.51%)
Jan 05, 2021 18.36 19.27 18.35 19.04 2,216,426 +0.70(+3.82%)
Jan 04, 2021 19.43 19.46 17.95 18.34 3,481,638 -1.08(-5.56%)
Dec 31, 2020 19.42 19.42 19.42 1,466,527 +0.59(+3.13%)
Dec 30, 2020 18.80 19.10 18.63 18.83 1,466,527 +0.02(+0.11%)
Dec 29, 2020 18.85 18.93 18.39 18.81 1,315,428 -0.05(-0.27%)
Dec 28, 2020 19.20 19.20 18.71 18.86 1,165,602 -0.09(-0.47%)
Dec 24, 2020 18.95 19.21 18.68 18.95 455,500 +0.04(+0.21%)
Dec 23, 2020 18.89 19.20 18.75 18.91 1,116,548 +0.19(+1.01%)
Dec 22, 2020 18.66 18.91 18.51 18.72 914,535 +0.06(+0.32%)
Dec 21, 2020 18.03 18.68 17.83 18.66 1,520,984 +0.05(+0.27%)
Dec 18, 2020 18.70 19.30 18.59 18.61 3,111,500 -0.12(-0.64%)
Dec 17, 2020 18.61 18.92 18.50 18.73 957,730 +0.03(+0.16%)
Dec 16, 2020 18.45 18.97 18.15 18.70 2,020,181 -0.09(-0.48%)
Dec 15, 2020 18.18 18.80 18.18 18.79 1,957,105 +0.65(+3.58%)
Dec 14, 2020 18.28 18.59 17.89 18.14 2,432,836 +0.30(+1.68%)
Dec 11, 2020 18.20 18.40 17.78 17.84 1,212,000 -0.40(-2.19%)
Dec 10, 2020 17.69 18.28 17.64 18.24 1,207,342 +0.35(+1.96%)
Dec 09, 2020 17.80 18.03 17.63 17.89 1,146,100 +0.39(+2.23%)
Dec 08, 2020 17.51 17.82 17.31 17.50 1,764,908 -0.17(-0.96%)
Dec 07, 2020 18.11 18.13 17.49 17.67 1,741,302 -0.62(-3.39%)
Dec 04, 2020 18.37 18.44 18.00 18.29 1,264,200 +0.10(+0.55%)
Dec 03, 2020 18.31 18.47 17.78 18.19 2,383,936 +0.05(+0.28%)
Dec 02, 2020 17.63 18.26 17.15 18.14 2,214,127 +0.29(+1.65%)
Dec 01, 2020 17.80 18.10 17.36 17.84 2,252,095 +0.34(+1.97%)
Nov 30, 2020 17.76 17.76 17.01 17.50 1,508,662 -0.27(-1.52%)
Nov 27, 2020 17.98 18.11 17.64 17.77 797,000 -0.38(-2.07%)
Nov 25, 2020 17.64 18.16 17.45 18.14 1,572,100 +0.22(+1.26%)
Nov 24, 2020 17.75 18.20 17.55 17.92 1,721,744 +0.51(+2.93%)
Nov 23, 2020 17.47 17.53 17.11 17.41 2,071,155 +0.33(+1.93%)
Nov 20, 2020 17.17 17.41 16.89 17.08 1,771,500 -0.20(-1.16%)
Nov 19, 2020 16.73 17.31 16.57 17.28 1,130,796 +0.32(+1.89%)
Nov 18, 2020 16.93 17.46 16.89 16.96 1,591,575 +0.10(+0.59%)
Nov 17, 2020 16.41 17.12 16.39 16.86 1,481,438 +0.11(+0.66%)
Nov 16, 2020 16.90 17.53 16.61 16.75 2,995,312 +0.81(+5.11%)
Nov 13, 2020 15.79 16.04 15.61 15.94 1,218,300 +0.33(+2.08%)
Nov 12, 2020 15.56 15.78 15.31 15.61 1,450,620 -0.29(-1.82%)
Nov 11, 2020 16.57 16.64 15.52 15.90 2,450,351 -0.65(-3.93%)
Nov 10, 2020 16.34 16.62 16.03 16.55 2,537,055 +0.27(+1.66%)
Nov 09, 2020 17.15 18.05 16.23 16.28 7,168,372 +1.82(+12.59%)
Nov 06, 2020 14.50 14.74 14.19 14.46 1,505,300 -0.03(-0.21%)
Nov 05, 2020 14.77 15.04 14.41 14.49 2,030,906 -0.10(-0.69%)
Nov 04, 2020 14.49 14.83 14.26 14.59 2,568,013 +0.10(+0.69%)
Nov 03, 2020 14.48 14.68 14.28 14.49 1,788,282 +0.21(+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.