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 (%)
Sep 30, 2019	17.19	17.50	17.18	17.34	1,173,768	+0.16(+0.91%)
Sep 27, 2019	17.52	17.69	17.02	17.18	1,124,429	-0.28(-1.63%)
Sep 26, 2019	17.86	17.94	17.29	17.47	1,094,601	-0.48(-2.65%)
Sep 25, 2019	17.68	18.10	17.64	17.94	1,119,424	+0.17(+0.98%)
Sep 24, 2019	17.88	18.03	17.75	17.77	1,410,123	-0.04(-0.23%)
Sep 23, 2019	18.11	18.14	17.73	17.81	1,396,906	-0.35(-1.94%)
Sep 20, 2019	18.75	18.93	18.15	18.16	2,983,339	-0.51(-2.75%)
Sep 19, 2019	19.14	19.29	18.66	18.68	2,089,587	-0.51(-2.67%)
Sep 18, 2019	19.06	19.23	18.87	19.19	1,225,088	+0.13(+0.67%)
Sep 17, 2019	18.95	19.17	18.73	19.06	1,001,675	+0.06(+0.34%)
Sep 16, 2019	18.49	19.04	18.38	19.00	1,280,408	+0.47(+2.52%)
Sep 13, 2019	17.77	18.62	17.77	18.53	2,284,446	+0.85(+4.82%)
Sep 12, 2019	17.82	18.01	17.60	17.68	1,685,543	-0.13(-0.72%)
Sep 11, 2019	17.81	17.96	17.59	17.81	1,296,832	+0.12(+0.67%)
Sep 10, 2019	17.42	17.74	17.38	17.69	1,366,240	+0.26(+1.47%)
Sep 09, 2019	17.30	17.50	16.96	17.43	1,575,865	+0.13(+0.74%)
Sep 06, 2019	17.41	17.79	17.29	17.30	1,806,618	-0.14(-0.79%)
Sep 05, 2019	17.47	17.67	17.14	17.44	2,047,289	+0.34(+1.98%)
Sep 04, 2019	16.68	17.23	16.53	17.10	2,462,646	+0.49(+2.98%)

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.