Indicators

Bloomin' Brands Inc (NQ: BLMN )

25.78 -1.07 (-3.99%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	17.99	18.12	17.13	18.12	2,717,151	+0.02(+0.10%)
Jan 27, 2022	18.80	19.06	18.00	18.10	1,663,959	-0.69(-3.66%)
Jan 26, 2022	19.20	19.79	18.70	18.79	2,909,231	-0.39(-2.04%)
Jan 25, 2022	18.31	19.49	18.07	19.18	1,797,763	+0.47(+2.53%)
Jan 24, 2022	17.49	18.73	17.34	18.70	2,515,176	+0.76(+4.25%)
Jan 21, 2022	18.34	18.51	17.89	17.94	2,214,556	-0.60(-3.21%)
Jan 20, 2022	18.83	19.47	18.51	18.54	1,399,568	-0.34(-1.82%)
Jan 19, 2022	18.88	19.36	18.63	18.88	1,602,339	+0.11(+0.59%)
Jan 18, 2022	19.29	19.55	18.72	18.77	2,142,525	-0.86(-4.36%)
Jan 14, 2022				19.62	0	-0.56(-2.76%)
Jan 13, 2022	19.74	20.61	19.66	20.18	1,931,879	+0.69(+3.53%)
Jan 12, 2022	19.79	19.89	19.38	19.49	1,456,786	-0.27(-1.36%)
Jan 11, 2022	20.16	20.23	19.64	19.76	1,460,765	-0.34(-1.71%)
Jan 10, 2022	19.71	20.13	19.18	20.11	1,466,180	+0.33(+1.64%)
Jan 07, 2022	20.37	20.52	19.74	19.78	4,368,737	-0.31(-1.53%)
Jan 06, 2022	20.85	20.85	20.01	20.09	1,436,039	-0.14(-0.69%)
Jan 05, 2022	20.39	20.85	20.12	20.23	1,905,623	-0.01(-0.05%)
Jan 04, 2022	20.27	20.51	19.97	20.24	1,420,931	+0.18(+0.88%)

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.