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 (%)
Apr 30, 2019 18.65 18.79 17.82 18.11 1,693,843 -0.50(-2.68%)
Apr 29, 2019 19.07 19.09 18.08 18.61 2,149,275 -0.42(-2.19%)
Apr 26, 2019 18.57 19.67 18.37 19.03 3,342,647 +1.24(+6.98%)
Apr 25, 2019 17.64 17.89 17.38 17.79 1,773,841 +0.13(+0.72%)
Apr 24, 2019 17.49 17.91 17.48 17.66 1,279,854 +0.14(+0.78%)
Apr 23, 2019 17.24 17.60 17.24 17.52 836,526 +0.27(+1.58%)
Apr 22, 2019 17.44 17.50 17.02 17.25 1,006,647 -0.18(-1.04%)
Apr 18, 2019 17.01 17.63 16.94 17.43 1,216,160 +0.40(+2.34%)
Apr 17, 2019 16.96 17.14 16.82 17.03 1,298,908 +0.02(+0.11%)
Apr 16, 2019 17.45 17.50 16.83 17.02 1,059,395 -0.43(-2.49%)
Apr 15, 2019 17.29 17.72 17.29 17.45 2,039,530 +0.19(+1.10%)
Apr 12, 2019 17.53 17.61 17.07 17.26 1,174,220 -0.24(-1.35%)
Apr 11, 2019 17.75 17.79 17.31 17.50 1,437,926 -0.30(-1.68%)
Apr 10, 2019 17.87 17.95 17.73 17.79 784,259 -0.05(-0.30%)
Apr 09, 2019 18.39 18.43 17.79 17.85 1,118,673 -0.63(-3.38%)
Apr 08, 2019 18.68 18.78 18.35 18.47 851,056 -0.34(-1.83%)
Apr 05, 2019 18.66 18.96 18.57 18.82 1,554,552 +0.16(+0.87%)
Apr 04, 2019 18.33 18.68 18.32 18.66 655,594 +0.31(+1.68%)
Apr 03, 2019 18.55 18.55 18.27 18.35 890,166 -0.05(-0.25%)
Apr 02, 2019 18.66 18.80 18.16 18.39 704,185 -0.29(-1.55%)
Apr 01, 2019 18.56 18.84 18.50 18.68 1,052,704 +0.15(+0.83%)
Mar 29, 2019 18.56 19.14 18.30 18.53 1,324,322 +0.05(+0.29%)
Mar 28, 2019 18.28 18.54 18.25 18.47 742,080 +0.26(+1.44%)
Mar 27, 2019 18.23 18.50 18.04 18.21 872,584 -0.01(-0.05%)
Mar 26, 2019 17.94 18.27 17.90 18.22 926,920 +0.31(+1.72%)
Mar 25, 2019 17.64 17.99 17.59 17.91 1,374,762 +0.22(+1.23%)
Mar 22, 2019 17.89 17.99 17.56 17.70 1,287,459 -0.22(-1.21%)
Mar 21, 2019 17.55 17.96 17.53 17.91 1,295,385 +0.36(+2.06%)
Mar 20, 2019 18.12 18.12 17.46 17.55 1,688,691 -0.62(-3.39%)
Mar 19, 2019 18.66 18.69 18.10 18.17 1,157,501 -0.51(-2.72%)
Mar 18, 2019 18.55 18.76 18.53 18.67 956,386 +0.13(+0.68%)
Mar 15, 2019 18.84 19.02 18.44 18.55 1,965,789 -0.11(-0.58%)
Mar 14, 2019 18.30 18.67 18.26 18.66 1,500,773 +0.37(+2.03%)
Mar 13, 2019 18.47 18.71 18.07 18.28 1,814,321 -0.07(-0.39%)
Mar 12, 2019 18.16 18.37 17.98 18.36 1,840,389 +0.16(+0.90%)
Mar 11, 2019 18.76 18.90 18.12 18.19 2,293,197 -0.52(-2.76%)
Mar 08, 2019 18.71 18.92 18.50 18.71 1,654,878 -0.21(-1.10%)
Mar 07, 2019 18.75 19.00 18.57 18.92 2,059,236 +0.14(+0.72%)
Mar 06, 2019 19.02 19.23 18.78 18.78 1,623,236 -0.25(-1.33%)
Mar 05, 2019 19.17 19.26 18.97 19.04 1,488,243 -0.08(-0.43%)
Mar 04, 2019 18.78 19.24 18.71 19.12 2,258,671 +0.34(+1.83%)
Mar 01, 2019 18.76 18.93 18.67 18.77 1,969,321 +0.04(+0.19%)
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.