Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.51 19.95 19.27 19.59 1,999,165 +0.02(+0.10%)
Jan 28, 2021 18.82 19.88 18.68 19.57 2,594,388 +0.96(+5.14%)
Jan 27, 2021 19.36 20.07 18.30 18.61 3,614,727 -1.18(-5.94%)
Jan 26, 2021 20.89 20.92 19.63 19.79 1,558,831 -0.69(-3.38%)
Jan 25, 2021 20.61 21.28 20.27 20.48 1,361,764 -0.11(-0.54%)
Jan 22, 2021 20.81 20.86 20.25 20.59 1,545,415 -0.14(-0.67%)
Jan 21, 2021 20.75 20.87 20.51 20.73 1,876,647 -0.21(-1.02%)
Jan 20, 2021 20.53 21.32 20.49 20.94 2,661,574 +0.46(+2.22%)
Jan 19, 2021 20.05 20.71 19.85 20.49 3,039,204 +0.54(+2.70%)
Jan 15, 2021 19.34 20.04 19.30 19.95 2,063,925 +0.27(+1.37%)
Jan 14, 2021 19.43 19.84 19.35 19.68 1,834,712 +0.46(+2.37%)
Jan 13, 2021 19.26 19.67 19.05 19.22 1,709,262 -0.26(-1.34%)
Jan 12, 2021 19.26 19.53 18.90 19.48 1,663,411 +0.42(+2.19%)
Jan 11, 2021 18.73 19.23 18.70 19.07 2,971,293 -0.15(-0.80%)
Jan 08, 2021 19.24 19.57 18.94 19.22 1,691,824 +0.10(+0.51%)
Jan 07, 2021 18.92 19.35 18.83 19.12 2,537,836 +0.27(+1.43%)
Jan 06, 2021 17.75 19.03 17.75 18.85 3,722,815 +1.15(+6.51%)
Jan 05, 2021 17.07 17.91 17.06 17.70 2,384,310 +0.65(+3.82%)
Jan 04, 2021 18.06 18.09 16.69 17.05 3,745,356 -1.00(-5.56%)
Dec 31, 2020 18.05 18.05 18.05 1,577,609 +0.55(+3.13%)
Dec 30, 2020 17.48 17.76 17.32 17.50 1,577,609 +0.02(+0.11%)
Dec 29, 2020 17.52 17.60 17.10 17.49 1,415,065 -0.05(-0.27%)
Dec 28, 2020 17.85 17.85 17.39 17.53 1,253,891 -0.08(-0.48%)
Dec 24, 2020 17.62 17.86 17.36 17.62 490,002 +0.04(+0.21%)
Dec 23, 2020 17.56 17.85 17.43 17.58 1,201,121 +0.18(+1.01%)
Dec 22, 2020 17.35 17.58 17.21 17.40 983,806 +0.06(+0.32%)
Dec 21, 2020 16.76 17.36 16.57 17.35 1,636,191 +0.05(+0.27%)
Dec 18, 2020 17.38 17.94 17.28 17.30 3,347,181 -0.11(-0.64%)
Dec 17, 2020 17.30 17.59 17.20 17.41 1,030,273 +0.03(+0.16%)
Dec 16, 2020 17.15 17.63 16.87 17.38 2,173,200 -0.08(-0.48%)
Dec 15, 2020 16.90 17.48 16.90 17.47 2,105,346 +0.60(+3.58%)
Dec 14, 2020 16.99 17.28 16.63 16.86 2,617,112 +0.28(+1.68%)
Dec 11, 2020 16.92 17.10 16.53 16.58 1,303,803 -0.37(-2.19%)
Dec 10, 2020 16.44 16.99 16.40 16.96 1,298,792 +0.33(+1.96%)
Dec 09, 2020 16.55 16.76 16.39 16.63 1,232,911 +0.36(+2.23%)
Dec 08, 2020 16.28 16.57 16.09 16.27 1,898,591 -0.16(-0.96%)
Dec 07, 2020 16.83 16.85 16.26 16.43 1,873,197 -0.58(-3.39%)
Dec 04, 2020 17.08 17.14 16.73 17.00 1,359,957 +0.09(+0.55%)
Dec 03, 2020 17.02 17.17 16.53 16.91 2,564,508 +0.05(+0.28%)
Dec 02, 2020 16.39 16.97 15.94 16.86 2,381,836 +0.27(+1.65%)
Dec 01, 2020 16.55 16.83 16.14 16.59 2,422,680 +0.32(+1.97%)
Nov 30, 2020 16.51 16.51 15.81 16.27 1,622,936 -0.25(-1.52%)
Nov 27, 2020 16.71 16.83 16.40 16.52 857,369 -0.35(-2.07%)
Nov 25, 2020 16.40 16.88 16.22 16.87 1,691,179 +0.21(+1.26%)
Nov 24, 2020 16.50 16.92 16.31 16.66 1,852,158 +0.47(+2.93%)
Nov 23, 2020 16.24 16.30 15.91 16.18 2,228,035 +0.31(+1.93%)
Nov 20, 2020 15.96 16.18 15.70 15.88 1,905,682 -0.19(-1.16%)
Nov 19, 2020 15.55 16.09 15.40 16.06 1,216,448 +0.30(+1.89%)
Nov 18, 2020 15.74 16.23 15.70 15.77 1,712,129 +0.09(+0.59%)
Nov 17, 2020 15.25 15.91 15.24 15.67 1,593,650 +0.10(+0.66%)
Nov 16, 2020 15.71 16.30 15.44 15.57 3,222,193 +0.76(+5.11%)
Nov 13, 2020 14.68 14.91 14.51 14.81 1,310,580 +0.30(+2.08%)
Nov 12, 2020 14.46 14.67 14.23 14.51 1,560,497 -0.27(-1.82%)
Nov 11, 2020 15.40 15.47 14.43 14.78 2,635,953 -0.60(-3.93%)
Nov 10, 2020 15.19 15.45 14.90 15.38 2,729,225 +0.25(+1.66%)
Nov 09, 2020 15.94 16.78 15.09 15.13 7,711,343 +1.69(+12.59%)
Nov 06, 2020 13.48 13.71 13.19 13.44 1,619,319 -0.03(-0.21%)
Nov 05, 2020 13.73 13.98 13.40 13.47 2,184,737 -0.09(-0.69%)
Nov 04, 2020 13.47 13.79 13.26 13.56 2,762,528 +0.09(+0.69%)
Nov 03, 2020 13.46 13.65 13.27 13.47 1,923,736 +0.20(+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.