Indicators

Bloomin' Brands Inc (NQ: BLMN )

22.86 -0.13 (-0.57%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.98	15.09	14.82	14.85	1,739,817	-0.17(-1.14%)
Nov 27, 2015	15.24	15.26	15.02	15.02	389,812	-0.15(-0.96%)
Nov 25, 2015	14.99	15.17	15.17	15.17	993,988	+0.22(+1.49%)
Nov 24, 2015	14.70	15.07	14.70	14.94	1,943,710	+0.13(+0.87%)
Nov 23, 2015	14.63	15.00	14.63	14.82	1,530,399	+0.13(+0.88%)
Nov 20, 2015	14.60	14.93	14.59	14.69	2,186,579	+0.26(+1.78%)
Nov 19, 2015	14.18	14.47	14.18	14.43	2,276,748	-0.09(-0.59%)
Nov 18, 2015	14.05	14.54	14.02	14.51	2,789,363	+0.49(+3.49%)
Nov 17, 2015	13.92	14.27	13.74	14.03	2,800,384	+0.21(+1.49%)
Nov 16, 2015	13.80	13.90	13.71	13.82	1,354,152	-0.01(-0.06%)
Nov 13, 2015	14.07	14.17	13.69	13.83	2,910,948	-0.35(-2.48%)
Nov 12, 2015	14.32	14.47	14.09	14.18	3,061,164	-0.16(-1.14%)
Nov 11, 2015	14.13	14.40	14.04	14.34	3,648,973	+0.31(+2.20%)
Nov 10, 2015	13.90	14.05	13.64	14.03	4,456,201	+0.15(+1.05%)
Nov 09, 2015	14.15	14.25	13.77	13.89	3,032,125	-0.25(-1.75%)
Nov 06, 2015	14.27	14.27	14.03	14.14	3,618,558	-0.18(-1.25%)
Nov 05, 2015	14.20	14.33	14.15	14.32	2,752,561	-0.06(-0.42%)
Nov 04, 2015	14.73	14.87	14.03	14.38	6,918,290	-0.59(-3.94%)
Nov 03, 2015	14.44	15.36	14.34	14.97	4,500,726	+0.24(+1.62%)

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.