Indicators

Bloomin' Brands Inc (NQ: BLMN )

26.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.79	14.95	14.70	14.91	1,454,891	+0.06(+0.41%)
Jan 30, 2017	14.75	14.90	14.64	14.85	1,314,653	+0.04(+0.29%)
Jan 27, 2017	14.89	14.90	14.63	14.81	2,118,584	-0.06(-0.41%)
Jan 26, 2017	14.80	15.01	14.70	14.87	1,575,769	+0.05(+0.35%)
Jan 25, 2017	14.87	15.05	14.77	14.82	1,412,034	-0.04(-0.29%)
Jan 24, 2017	14.82	14.93	14.63	14.86	1,689,828	+0.05(+0.35%)
Jan 23, 2017	14.95	14.95	14.79	14.81	1,191,812	-0.12(-0.82%)
Jan 20, 2017	14.89	15.00	14.65	14.93	2,436,765	+0.25(+1.72%)
Jan 19, 2017	14.45	14.88	14.45	14.68	1,658,206	-0.12(-0.82%)
Jan 18, 2017	14.76	14.81	14.59	14.80	1,248,265	+0.07(+0.47%)
Jan 17, 2017	14.76	15.05	14.64	14.73	1,483,987	-0.39(-2.59%)
Jan 13, 2017		15.12	15.12	15.12	0	-0.38(-2.47%)
Jan 12, 2017	15.68	15.70	15.35	15.50	1,381,832	-0.17(-1.06%)
Jan 11, 2017	15.76	15.76	15.41	15.67	1,258,503	-0.10(-0.66%)
Jan 10, 2017	15.40	15.82	15.40	15.77	2,009,858	+0.37(+2.43%)
Jan 09, 2017	15.12	15.52	15.12	15.40	1,591,106	+0.23(+1.49%)
Jan 06, 2017	15.33	15.55	15.16	15.17	2,228,854	-0.16(-1.02%)
Jan 05, 2017	15.85	15.85	15.33	15.33	1,755,898	-0.61(-3.83%)
Jan 04, 2017	15.79	16.18	15.79	15.94	1,657,857	+0.17(+1.05%)

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.