Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.95 -0.18 (-0.73%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.83	14.94	14.67	14.70	1,757,302	-0.17(-1.14%)
Nov 27, 2015	15.09	15.11	14.87	14.87	393,729	-0.14(-0.96%)
Nov 25, 2015	14.84	15.02	15.02	15.02	1,003,978	+0.22(+1.49%)
Nov 24, 2015	14.55	14.92	14.55	14.80	1,963,244	+0.13(+0.87%)
Nov 23, 2015	14.49	14.85	14.49	14.67	1,545,780	+0.13(+0.88%)
Nov 20, 2015	14.46	14.78	14.45	14.54	2,208,555	+0.25(+1.78%)
Nov 19, 2015	14.04	14.33	14.04	14.29	2,299,630	-0.08(-0.59%)
Nov 18, 2015	13.91	14.40	13.88	14.37	2,817,396	+0.48(+3.49%)
Nov 17, 2015	13.78	14.13	13.61	13.89	2,828,529	+0.20(+1.49%)
Nov 16, 2015	13.67	13.76	13.57	13.68	1,367,762	-0.01(-0.06%)
Nov 13, 2015	13.93	14.03	13.56	13.69	2,940,204	-0.35(-2.48%)
Nov 12, 2015	14.18	14.33	13.95	14.04	3,091,930	-0.16(-1.14%)
Nov 11, 2015	13.99	14.26	13.90	14.20	3,685,646	+0.31(+2.20%)
Nov 10, 2015	13.76	13.91	13.50	13.89	4,500,987	+0.14(+1.05%)
Nov 09, 2015	14.01	14.11	13.63	13.75	3,062,599	-0.25(-1.75%)
Nov 06, 2015	14.13	14.13	13.89	14.00	3,654,926	-0.18(-1.25%)
Nov 05, 2015	14.06	14.19	14.00	14.17	2,780,224	-0.06(-0.42%)
Nov 04, 2015	14.59	14.72	13.89	14.23	6,987,821	-0.58(-3.94%)
Nov 03, 2015	14.29	15.21	14.20	14.82	4,545,960	+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.