Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.83 -0.29 (-1.20%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.37	21.41	20.69	20.86	2,291,821	-0.62(-2.89%)
Jan 29, 2015	21.10	21.56	20.92	21.48	2,075,334	+0.52(+2.48%)
Jan 28, 2015	21.51	21.64	20.94	20.96	1,264,194	-0.40(-1.88%)
Jan 27, 2015	21.33	21.65	21.11	21.36	1,656,264	-0.00(-0.02%)
Jan 26, 2015	21.09	21.51	21.04	21.36	1,692,892	+0.32(+1.54%)
Jan 23, 2015	21.15	21.40	20.94	21.04	1,570,829	-0.07(-0.32%)
Jan 22, 2015	20.73	21.32	20.67	21.11	2,666,889	+0.50(+2.42%)
Jan 21, 2015	21.18	21.36	20.46	20.61	3,365,309	-0.57(-2.67%)
Jan 20, 2015	21.48	21.57	20.88	21.17	2,028,897	-0.22(-1.03%)
Jan 16, 2015	21.08	21.46	20.95	21.39	1,752,835	+0.27(+1.28%)
Jan 15, 2015	21.59	21.81	21.02	21.12	2,357,801	-0.46(-2.15%)
Jan 14, 2015	21.28	21.65	21.00	21.59	2,103,617	+0.08(+0.35%)
Jan 13, 2015	21.34	21.84	21.16	21.51	2,485,175	+0.36(+1.72%)
Jan 12, 2015	21.13	21.35	21.05	21.15	2,204,783	-0.01(-0.04%)
Jan 09, 2015	21.01	21.38	20.72	21.16	2,350,190	+0.14(+0.68%)
Jan 08, 2015	21.14	21.30	20.82	21.01	3,305,095	-0.07(-0.32%)
Jan 07, 2015	20.16	21.14	20.12	21.08	2,757,380	+1.07(+5.36%)
Jan 06, 2015	19.86	20.23	19.33	20.01	2,860,038	+0.22(+1.11%)
Jan 05, 2015	20.06	20.46	19.65	19.79	2,434,220	-0.40(-1.96%)

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.