Bloomin' Brands Inc (NQ: BLMN )

16.74 -0.80 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.62 29.79 28.32 28.69 3,093,766 +0.20(+0.70%)
Apr 29, 2021 27.25 29.47 26.90 28.49 6,810,744 +2.33(+8.92%)
Apr 28, 2021 26.06 26.55 25.89 26.16 1,822,958 +0.09(+0.35%)
Apr 27, 2021 25.72 26.34 25.49 26.07 2,269,737 +0.73(+2.87%)
Apr 26, 2021 25.72 26.04 24.96 25.34 1,176,932 -0.25(-0.99%)
Apr 23, 2021 26.00 26.00 25.20 25.60 1,838,286 -0.40(-1.54%)
Apr 22, 2021 25.48 26.27 25.48 26.00 1,548,388 +0.74(+2.95%)
Apr 21, 2021 25.33 25.72 24.99 25.25 1,496,679 -0.10(-0.39%)
Apr 20, 2021 25.75 25.97 24.74 25.35 1,396,732 -0.54(-2.10%)
Apr 19, 2021 25.37 26.09 25.36 25.90 1,208,250 +0.33(+1.28%)
Apr 16, 2021 25.88 26.09 25.52 25.57 951,631 +0.17(+0.68%)
Apr 15, 2021 25.14 25.49 24.75 25.40 1,028,570 +0.25(+0.97%)
Apr 14, 2021 24.56 25.71 24.56 25.15 1,355,027 +0.66(+2.71%)
Apr 13, 2021 25.19 25.32 24.14 24.49 2,125,763 -0.96(-3.78%)
Apr 12, 2021 25.64 26.11 25.10 25.45 1,385,876 -0.09(-0.36%)
Apr 09, 2021 25.34 25.64 25.15 25.54 1,733,223 +0.02(+0.07%)
Apr 08, 2021 25.15 25.58 24.66 25.52 1,699,346 +0.36(+1.44%)
Apr 07, 2021 24.31 25.49 24.21 25.16 1,706,916 +0.98(+4.04%)
Apr 06, 2021 24.46 24.90 24.04 24.19 1,548,649 +0.07(+0.28%)
Apr 05, 2021 25.21 25.21 23.71 24.12 2,319,000 -0.64(-2.57%)
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.