Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.64	19.11	18.00	19.00	3,179,092	+0.57(+3.08%)
Jul 28, 2022	17.35	18.50	17.22	18.43	3,334,013	+1.14(+6.57%)
Jul 27, 2022	16.92	17.38	16.76	17.30	1,140,595	+0.64(+3.86%)
Jul 26, 2022	16.67	16.87	16.47	16.65	1,403,510	-0.24(-1.43%)
Jul 25, 2022	17.34	17.38	16.72	16.90	1,432,464	-0.32(-1.84%)
Jul 22, 2022	17.18	17.55	17.04	17.21	1,254,346	+0.06(+0.33%)
Jul 21, 2022	17.05	17.20	16.85	17.16	1,245,593	-0.12(-0.70%)
Jul 20, 2022	16.77	17.35	16.70	17.28	1,943,099	+0.51(+3.06%)
Jul 19, 2022	16.31	16.98	16.31	16.77	1,247,257	+0.62(+3.81%)
Jul 18, 2022	16.29	16.61	16.05	16.15	1,438,458	-0.13(-0.80%)
Jul 15, 2022	16.16	16.39	15.83	16.28	1,213,981	+0.50(+3.19%)
Jul 14, 2022	15.67	15.94	15.47	15.78	1,234,044	-0.04(-0.24%)
Jul 13, 2022	15.14	15.87	15.06	15.82	1,450,703	+0.39(+2.54%)
Jul 12, 2022	15.35	15.80	15.27	15.42	1,316,010	+0.06(+0.36%)
Jul 11, 2022	15.38	15.66	15.24	15.37	1,037,186	-0.15(-0.96%)
Jul 08, 2022	15.73	16.02	15.44	15.52	1,168,938	-0.20(-1.25%)
Jul 07, 2022	15.69	16.07	15.49	15.71	1,298,045	+0.19(+1.20%)
Jul 06, 2022	16.28	16.49	15.48	15.53	1,532,469	-0.64(-3.98%)
Jul 05, 2022	15.54	16.22	15.20	16.17	1,820,233	+0.26(+1.64%)

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.