Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.79	22.28	21.79	22.13	285,326	+0.30(+1.39%)
Nov 27, 2019	21.88	21.98	21.66	21.82	414,674	+0.02(+0.08%)
Nov 26, 2019	21.68	22.01	21.59	21.80	599,980	+0.04(+0.17%)
Nov 25, 2019	21.28	21.82	21.28	21.77	777,506	+0.60(+2.82%)
Nov 22, 2019	21.28	21.49	20.98	21.17	1,358,043	+0.08(+0.39%)
Nov 21, 2019	21.24	21.49	20.99	21.09	746,005	+0.00(+0.00%)
Nov 20, 2019	21.22	21.38	20.85	21.09	1,134,545	-0.22(-1.04%)
Nov 19, 2019	21.69	21.86	21.26	21.31	982,521	-0.35(-1.61%)
Nov 18, 2019	21.15	21.68	21.15	21.66	732,164	+0.44(+2.08%)
Nov 15, 2019	21.27	21.27	20.98	21.22	905,108	+0.04(+0.17%)
Nov 14, 2019	21.25	21.37	21.08	21.18	716,213	-0.06(-0.30%)
Nov 13, 2019	21.06	21.32	20.99	21.24	716,004	+0.13(+0.61%)
Nov 12, 2019	21.03	21.26	20.90	21.11	921,930	+0.03(+0.13%)
Nov 11, 2019	21.25	21.33	20.78	21.09	896,077	-0.16(-0.78%)
Nov 08, 2019	21.29	21.37	21.17	21.25	1,303,900	+0.02(+0.09%)
Nov 07, 2019	21.34	21.55	21.17	21.23	1,683,111	-0.09(-0.41%)
Nov 06, 2019	20.60	21.54	20.43	21.32	3,876,751	+2.13(+11.10%)
Nov 05, 2019	18.67	19.25	18.58	19.19	1,783,400	+0.53(+2.82%)
Nov 04, 2019	18.49	18.77	18.43	18.66	960,250	+0.25(+1.37%)

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.