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 (%)
Feb 28, 2019	18.87	18.87	18.52	18.74	2,687,961	-0.12(-0.62%)
Feb 27, 2019	19.20	19.37	18.79	18.85	1,651,445	-0.38(-1.98%)
Feb 26, 2019	19.53	19.71	19.19	19.24	1,749,320	-0.34(-1.76%)
Feb 25, 2019	19.93	19.98	19.46	19.58	1,333,036	-0.30(-1.50%)
Feb 22, 2019	19.85	20.01	19.67	19.88	1,275,539	+0.06(+0.32%)
Feb 21, 2019	19.42	19.87	19.42	19.82	1,388,301	+0.38(+1.95%)
Feb 20, 2019	19.18	19.53	19.17	19.44	1,588,912	+0.23(+1.22%)
Feb 19, 2019	19.54	19.77	18.89	19.20	1,951,437	-0.36(-1.84%)
Feb 15, 2019	19.74	20.04	19.30	19.56	2,921,420	+0.57(+2.99%)
Feb 14, 2019	18.49	19.33	18.40	18.99	5,199,378	+1.56(+8.95%)
Feb 13, 2019	17.44	17.56	17.06	17.43	2,544,174	+0.06(+0.36%)
Feb 12, 2019	17.23	17.70	17.14	17.37	1,289,221	+0.22(+1.26%)
Feb 11, 2019	17.30	17.67	17.01	17.15	1,244,707	+0.01(+0.05%)
Feb 08, 2019	16.78	17.17	16.48	17.15	2,251,076	-0.14(-0.83%)
Feb 07, 2019	17.29	17.44	17.15	17.29	753,532	-0.10(-0.57%)
Feb 06, 2019	17.20	17.40	17.05	17.39	1,619,282	+0.18(+1.05%)
Feb 05, 2019	16.88	17.27	16.58	17.21	1,002,904	+0.36(+2.14%)
Feb 04, 2019	16.58	17.07	16.58	16.85	825,919	+0.32(+1.96%)

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.