Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.95 -0.17 (-0.70%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.64	14.80	14.56	14.76	1,469,513	+0.06(+0.41%)
Jan 30, 2017	14.60	14.75	14.50	14.70	1,327,865	+0.04(+0.29%)
Jan 27, 2017	14.75	14.75	14.49	14.66	2,139,877	-0.06(-0.41%)
Jan 26, 2017	14.65	14.86	14.56	14.72	1,591,606	+0.05(+0.35%)
Jan 25, 2017	14.72	14.90	14.62	14.67	1,426,226	-0.04(-0.29%)
Jan 24, 2017	14.68	14.78	14.49	14.71	1,706,811	+0.05(+0.35%)
Jan 23, 2017	14.80	14.80	14.65	14.66	1,203,790	-0.12(-0.82%)
Jan 20, 2017	14.74	14.85	14.50	14.78	2,461,255	+0.25(+1.72%)
Jan 19, 2017	14.31	14.73	14.31	14.53	1,674,871	-0.12(-0.82%)
Jan 18, 2017	14.62	14.66	14.44	14.65	1,260,810	+0.07(+0.47%)
Jan 17, 2017	14.61	14.90	14.50	14.58	1,498,902	-0.39(-2.59%)
Jan 13, 2017		14.97	14.97	14.97	0	-0.38(-2.47%)
Jan 12, 2017	15.52	15.54	15.19	15.35	1,395,720	-0.16(-1.06%)
Jan 11, 2017	15.60	15.60	15.26	15.51	1,271,151	-0.10(-0.66%)
Jan 10, 2017	15.25	15.66	15.25	15.62	2,030,058	+0.37(+2.43%)
Jan 09, 2017	14.97	15.36	14.97	15.25	1,607,097	+0.22(+1.49%)
Jan 06, 2017	15.18	15.39	15.01	15.02	2,251,255	-0.16(-1.02%)
Jan 05, 2017	15.70	15.70	15.18	15.18	1,773,546	-0.60(-3.83%)
Jan 04, 2017	15.63	16.02	15.63	15.78	1,674,519	+0.16(+1.05%)

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.