Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.87 -0.25 (-1.04%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.77	16.00	15.27	15.97	1,015,622	+0.26(+1.65%)
Dec 28, 2018	15.93	16.03	15.67	15.72	1,413,741	-0.20(-1.23%)
Dec 27, 2018	15.85	16.02	15.55	15.91	785,550	-0.11(-0.67%)
Dec 26, 2018	15.41	16.06	15.29	16.02	953,100	+0.65(+4.24%)
Dec 24, 2018	15.40	15.65	15.25	15.37	428,579	-0.10(-0.63%)
Dec 21, 2018	15.90	16.05	15.39	15.47	2,151,520	-0.50(-3.13%)
Dec 20, 2018	16.10	16.25	15.68	15.97	1,309,762	-0.25(-1.54%)
Dec 19, 2018	16.63	16.63	16.06	16.22	1,728,897	+0.07(+0.44%)
Dec 18, 2018	15.82	16.21	15.59	16.14	2,307,228	+0.57(+3.67%)
Dec 17, 2018	16.34	16.70	15.52	15.57	1,801,066	-0.77(-4.70%)
Dec 14, 2018	16.54	16.57	16.27	16.34	1,269,276	-0.29(-1.77%)
Dec 13, 2018	16.55	16.90	16.50	16.64	953,576	+0.08(+0.49%)
Dec 12, 2018	16.64	16.85	16.39	16.56	1,198,473	+0.05(+0.32%)
Dec 11, 2018	17.18	17.40	16.13	16.50	2,070,336	-0.54(-3.20%)
Dec 10, 2018	17.12	17.27	16.92	17.05	1,904,604	-0.09(-0.52%)
Dec 07, 2018	17.23	17.69	17.02	17.14	1,878,268	-0.10(-0.57%)
Dec 06, 2018	17.11	17.34	16.70	17.23	1,914,714	+0.04(+0.26%)
Dec 04, 2018	17.42	17.62	17.05	17.19	1,165,575	-0.25(-1.43%)

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.