Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.16%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.64 16.89 16.07 16.43 5,379,713 -0.39(-2.32%)
Nov 29, 2021 18.02 18.13 16.79 16.82 3,826,060 -0.91(-5.14%)
Nov 26, 2021 17.15 17.83 16.88 17.73 2,204,774 -0.56(-3.05%)
Nov 24, 2021 18.03 18.44 17.87 18.29 1,731,187 -0.08(-0.45%)
Nov 23, 2021 17.80 18.54 17.52 18.37 4,720,005 +0.45(+2.54%)
Nov 22, 2021 17.51 18.44 17.42 17.91 7,843,772 +0.43(+2.45%)
Nov 19, 2021 17.76 17.80 17.20 17.49 4,329,449 -0.50(-2.79%)
Nov 18, 2021 18.68 18.06 17.88 17.99 2,364,355 -0.75(-4.02%)
Nov 17, 2021 18.17 18.83 18.07 18.74 1,658,207 +0.48(+2.65%)
Nov 16, 2021 18.52 18.51 18.07 18.26 1,869,800 -0.14(-0.76%)
Nov 15, 2021 19.04 19.15 18.35 18.40 2,845,840 -0.40(-2.13%)
Nov 12, 2021 19.11 19.38 18.58 18.80 1,925,038 -0.36(-1.89%)
Nov 11, 2021 19.68 19.68 19.09 19.16 1,571,474 -0.33(-1.67%)
Nov 10, 2021 20.12 19.48 1,780,375 -0.92(-4.51%)
Nov 09, 2021 20.00 20.41 19.61 20.40 2,185,608 +0.36(+1.81%)
Nov 08, 2021 20.51 20.63 20.02 20.04 4,969,522 -0.46(-2.22%)
Nov 05, 2021 19.81 20.57 19.77 20.50 4,265,789 +1.22(+6.32%)
Nov 04, 2021 19.78 20.27 19.01 19.28 7,721,003 -0.64(-3.22%)
Nov 03, 2021 18.87 20.93 18.87 19.92 9,865,336 +1.08(+5.72%)
Nov 02, 2021 19.42 19.61 18.19 18.84 10,560,610 -2.14(-10.19%)
Nov 01, 2021 20.31 21.03 20.66 20.98 3,891,863 +0.88(+4.39%)
Oct 29, 2021 19.90 20.45 19.70 20.10 3,144,376 +0.23(+1.17%)
Oct 28, 2021 20.19 19.67 19.87 2,426,974 -0.24(-1.20%)
Oct 27, 2021 20.40 20.48 20.04 20.11 1,770,230 -0.13(-0.64%)
Oct 26, 2021 20.58 20.04 20.24 2,049,406 -0.27(-1.31%)
Oct 25, 2021 20.68 20.69 20.07 20.51 2,316,676 -0.01(-0.05%)
Oct 22, 2021 20.62 20.68 20.29 20.52 1,520,437 -0.21(-1.03%)
Oct 21, 2021 20.75 21.22 20.53 20.73 1,404,444 +0.10(+0.50%)
Oct 20, 2021 20.74 21.46 20.46 20.63 3,048,244 -0.76(-3.56%)
Oct 19, 2021 21.77 21.87 21.36 21.39 1,004,214 -0.39(-1.79%)
Oct 18, 2021 21.81 21.87 21.21 21.78 1,347,221 -0.03(-0.13%)
Oct 15, 2021 22.91 23.01 21.78 21.81 1,392,662 -0.59(-2.62%)
Oct 14, 2021 21.74 22.54 21.68 22.39 1,311,300 +0.76(+3.52%)
Oct 13, 2021 22.33 22.33 21.15 21.63 2,459,624 -0.53(-2.39%)
Oct 12, 2021 22.40 22.62 22.05 22.16 1,298,410 -0.27(-1.20%)
Oct 11, 2021 22.32 22.85 22.08 22.43 1,533,636 +0.15(+0.67%)
Oct 08, 2021 23.26 23.26 22.17 22.28 1,736,508 -0.87(-3.77%)
Oct 07, 2021 23.24 23.57 22.81 23.16 1,240,325 -0.23(-0.99%)
Oct 06, 2021 23.07 23.40 22.59 23.39 1,703,955 -0.03(-0.12%)
Oct 05, 2021 24.00 24.27 23.33 23.42 1,616,086 -0.78(-3.23%)
Oct 04, 2021 24.61 24.89 24.00 24.20 1,014,693 -0.58(-2.33%)
Oct 01, 2021 23.70 24.99 23.38 24.77 1,754,204 +1.53(+6.60%)
Sep 30, 2021 24.60 24.60 23.03 23.24 1,703,946 -1.37(-5.55%)
Sep 29, 2021 24.74 25.12 24.51 24.61 1,374,345 -0.06(-0.23%)
Sep 28, 2021 24.66 24.99 24.42 24.66 1,862,370 -0.20(-0.82%)
Sep 27, 2021 24.40 25.18 24.40 24.87 1,291,160 +0.51(+2.10%)
Sep 24, 2021 24.31 25.26 24.24 24.36 1,297,413 +0.13(+0.54%)
Sep 23, 2021 23.79 24.69 23.66 24.23 2,220,567 +0.85(+3.62%)
Sep 22, 2021 23.16 23.69 23.12 23.38 1,360,400 +0.55(+2.40%)
Sep 21, 2021 23.11 23.40 22.58 22.83 1,319,204 -0.30(-1.29%)
Sep 20, 2021 22.90 23.29 22.56 23.13 1,243,784 -0.49(-2.09%)
Sep 17, 2021 23.61 23.82 23.08 23.62 2,587,733 +0.05(+0.20%)
Sep 16, 2021 23.47 23.75 23.29 23.57 1,125,950 +0.22(+0.96%)
Sep 15, 2021 22.77 23.38 22.36 23.35 1,117,885 +0.46(+1.99%)
Sep 14, 2021 23.26 23.45 22.69 22.90 1,480,587 -0.42(-1.79%)
Sep 13, 2021 23.29 23.52 22.55 23.31 2,770,491 +0.16(+0.68%)
Sep 10, 2021 23.96 24.39 23.14 23.16 1,327,128 -0.73(-3.07%)
Sep 09, 2021 23.33 24.10 23.14 23.89 1,282,783 +0.47(+2.02%)
Sep 08, 2021 23.72 23.87 23.34 23.42 1,115,820 -0.29(-1.22%)
Sep 07, 2021 24.01 24.24 23.69 23.70 1,092,148 -0.46(-1.89%)
Sep 03, 2021 24.50 24.72 23.97 24.16 884,989 -0.48(-1.96%)
Sep 02, 2021 24.94 25.10 24.60 24.64 965,770 -0.20(-0.79%)
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.