Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.85 -0.27 (-1.12%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.19	22.92	22.19	22.89	1,325,925	+0.57(+2.54%)
Jan 30, 2023	22.19	22.49	21.96	22.32	1,315,390	+0.04(+0.17%)
Jan 27, 2023	22.34	22.43	22.09	22.28	1,087,166	+0.00(+0.00%)
Jan 26, 2023	22.18	22.36	22.01	22.28	1,196,498	+0.19(+0.85%)
Jan 25, 2023	21.33	22.13	20.90	22.09	1,722,600	+0.01(+0.04%)
Jan 24, 2023	22.90	22.90	21.74	22.09	1,249,254	-0.72(-3.15%)
Jan 23, 2023	22.60	22.92	22.42	22.80	1,057,265	+0.33(+1.47%)
Jan 20, 2023	22.09	22.64	21.81	22.47	1,540,493	+0.55(+2.50%)
Jan 19, 2023	22.24	22.34	21.79	21.92	1,169,291	-0.40(-1.78%)
Jan 18, 2023	22.59	22.77	22.01	22.32	1,515,482	-0.08(-0.34%)
Jan 17, 2023	22.23	22.43	21.70	22.40	1,822,028	-0.19(-0.84%)
Jan 13, 2023	22.17	22.59	21.96	22.59	1,264,445	+0.22(+0.97%)
Jan 12, 2023	22.42	22.87	22.16	22.37	3,044,215	+0.24(+1.07%)
Jan 11, 2023	21.95	22.61	21.89	22.13	2,660,385	+0.27(+1.25%)
Jan 10, 2023	20.72	21.87	20.63	21.86	1,701,432	+1.02(+4.89%)
Jan 09, 2023	20.54	21.20	20.39	20.84	1,515,424	+0.39(+1.89%)
Jan 06, 2023	19.67	20.70	19.54	20.45	1,930,015	+0.99(+5.09%)
Jan 05, 2023	19.63	19.78	19.22	19.46	1,780,009	-0.32(-1.62%)
Jan 04, 2023	19.48	19.80	19.30	19.78	1,776,028	+0.51(+2.64%)

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.