Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.36	17.53	17.08	17.22	2,695,904	+0.08(+0.48%)
Jun 27, 2019	16.80	17.19	16.71	17.14	1,363,356	+0.38(+2.28%)
Jun 26, 2019	17.16	17.24	16.67	16.76	1,376,447	-0.38(-2.23%)
Jun 25, 2019	17.05	17.31	16.78	17.14	1,682,422	+0.11(+0.64%)
Jun 24, 2019	17.09	17.22	16.91	17.03	1,046,625	-0.04(-0.21%)
Jun 21, 2019	16.70	17.13	16.63	17.06	1,928,391	+0.34(+2.01%)
Jun 20, 2019	16.63	16.86	16.45	16.73	1,344,057	+0.08(+0.49%)
Jun 19, 2019	17.25	17.44	16.44	16.65	1,901,620	-0.71(-4.09%)
Jun 18, 2019	17.98	18.07	17.32	17.36	1,407,724	-0.56(-3.15%)
Jun 17, 2019	18.13	18.17	17.83	17.92	2,037,967	-0.21(-1.15%)
Jun 14, 2019	18.14	18.36	18.06	18.13	1,157,913	+0.05(+0.30%)
Jun 13, 2019	18.10	18.49	17.98	18.08	2,109,852	+0.03(+0.15%)
Jun 12, 2019	17.37	18.08	17.34	18.05	2,524,230	+0.68(+3.93%)
Jun 11, 2019	17.33	17.47	17.18	17.37	1,489,960	+0.10(+0.58%)
Jun 10, 2019	17.28	17.56	17.13	17.27	1,236,767	+0.04(+0.21%)
Jun 07, 2019	17.28	17.52	17.16	17.23	1,242,802	-0.01(-0.05%)
Jun 06, 2019	17.31	17.36	17.16	17.24	1,374,958	-0.11(-0.63%)
Jun 05, 2019	17.63	17.81	17.25	17.35	2,374,717	-0.27(-1.55%)
Jun 04, 2019	17.45	17.97	17.45	17.62	2,553,219	+0.29(+1.68%)

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.