Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.53 24.62 22.55 23.36 3,206,090 -0.06(-0.24%)
Jul 29, 2021 23.27 24.00 23.16 23.42 1,587,859 +0.23(+1.00%)
Jul 28, 2021 24.90 24.97 23.17 23.18 2,565,220 -1.63(-6.56%)
Jul 27, 2021 24.70 24.84 24.22 24.81 1,267,316 +0.03(+0.11%)
Jul 26, 2021 24.06 24.86 23.98 24.78 1,558,102 +0.82(+3.41%)
Jul 23, 2021 24.18 24.29 23.48 23.96 1,055,534 +0.13(+0.55%)
Jul 22, 2021 24.30 24.36 23.52 23.83 1,740,485 -0.45(-1.84%)
Jul 21, 2021 23.61 24.67 23.59 24.28 1,646,282 +0.94(+4.02%)
Jul 20, 2021 22.25 23.74 22.17 23.34 1,678,240 +1.07(+4.80%)
Jul 19, 2021 23.36 23.36 21.98 22.27 2,780,667 -1.67(-6.99%)
Jul 16, 2021 24.82 25.06 23.87 23.95 1,271,464 -0.63(-2.57%)
Jul 15, 2021 25.43 25.46 23.92 24.58 1,888,140 -0.98(-3.82%)
Jul 14, 2021 26.05 26.63 25.52 25.55 1,226,335 -0.38(-1.47%)
Jul 13, 2021 25.89 26.10 25.60 25.94 1,126,700 -0.17(-0.64%)
Jul 12, 2021 25.20 26.20 25.20 26.10 1,342,277 +0.86(+3.43%)
Jul 09, 2021 24.44 25.28 24.24 25.24 1,807,407 +1.15(+4.79%)
Jul 08, 2021 23.79 24.69 23.52 24.09 1,239,510 -0.35(-1.45%)
Jul 07, 2021 24.76 24.93 24.13 24.44 1,437,951 -0.59(-2.34%)
Jul 06, 2021 25.43 25.43 24.52 25.02 1,327,560 -0.27(-1.07%)
Jul 02, 2021 25.29 25.37 25.00 25.29 786,183 +0.05(+0.18%)
Jul 01, 2021 25.48 25.61 25.15 25.25 767,621 +0.02(+0.07%)
Jun 30, 2021 24.85 25.43 24.76 25.23 3,291,863 +0.40(+1.61%)
Jun 29, 2021 25.16 25.33 24.77 24.83 1,052,170 -0.40(-1.58%)
Jun 28, 2021 25.43 25.43 24.51 25.23 1,852,467 -0.08(-0.33%)
Jun 25, 2021 25.45 25.68 25.19 25.31 1,846,433 -0.10(-0.40%)
Jun 24, 2021 24.62 25.45 24.62 25.41 1,804,049 +1.07(+4.39%)
Jun 23, 2021 24.40 24.74 24.18 24.35 978,334 -0.06(-0.23%)
Jun 22, 2021 24.46 24.61 23.92 24.40 1,431,336 -0.08(-0.34%)
Jun 21, 2021 24.04 24.61 23.85 24.49 1,645,604 +0.72(+3.01%)
Jun 18, 2021 23.88 24.09 23.57 23.77 2,300,650 -0.53(-2.18%)
Jun 17, 2021 25.26 25.38 23.70 24.30 2,334,810 -0.96(-3.79%)
Jun 16, 2021 25.11 25.42 24.62 25.26 2,009,000 +0.04(+0.15%)
Jun 15, 2021 25.75 25.98 25.12 25.22 1,577,866 -0.57(-2.20%)
Jun 14, 2021 26.10 26.26 25.56 25.79 1,438,278 -0.30(-1.14%)
Jun 11, 2021 26.45 26.74 25.82 26.08 1,945,221 -0.25(-0.95%)
Jun 10, 2021 27.10 27.27 26.29 26.34 1,244,940 -0.87(-3.21%)
Jun 09, 2021 28.07 28.26 27.13 27.21 1,865,916 -0.68(-2.43%)
Jun 08, 2021 26.82 28.03 26.82 27.89 2,053,620 +1.22(+4.57%)
Jun 07, 2021 26.23 26.80 26.20 26.67 1,599,356 +0.55(+2.10%)
Jun 04, 2021 26.23 26.32 25.67 26.12 1,568,391 -0.06(-0.21%)
Jun 03, 2021 26.50 26.52 25.42 26.18 3,854,114 -0.64(-2.39%)
Jun 02, 2021 27.24 27.50 26.64 26.82 5,165,866 -0.32(-1.16%)
Jun 01, 2021 27.48 27.62 26.74 27.13 1,690,267 -0.33(-1.22%)
May 28, 2021 27.34 27.67 26.81 27.47 1,565,817 +0.24(+0.89%)
May 27, 2021 27.39 27.62 26.73 27.23 1,523,136 +0.02(+0.07%)
May 26, 2021 26.27 27.22 26.22 27.21 1,114,040 +0.96(+3.65%)
May 25, 2021 26.95 27.30 26.19 26.25 1,615,919 -0.50(-1.88%)
May 24, 2021 26.81 26.98 26.45 26.75 1,182,732 +0.20(+0.73%)
May 21, 2021 27.04 27.18 26.19 26.56 3,273,234 +0.36(+1.38%)
May 20, 2021 26.05 26.26 25.24 26.20 1,715,915 +0.03(+0.11%)
May 19, 2021 25.58 26.50 25.27 26.17 1,957,969 -0.21(-0.81%)
May 18, 2021 27.01 27.17 26.34 26.38 3,297,020 -0.55(-2.04%)
May 17, 2021 26.70 27.07 26.15 26.93 2,734,471 -0.23(-0.86%)
May 14, 2021 26.87 27.35 26.64 27.16 1,007,829 +0.46(+1.74%)
May 13, 2021 25.49 26.83 25.49 26.70 2,521,564 +1.26(+4.97%)
May 12, 2021 27.05 27.21 25.27 25.43 2,705,724 -1.94(-7.10%)
May 11, 2021 27.34 27.65 26.03 27.38 3,454,905 -0.36(-1.31%)
May 10, 2021 28.18 28.58 27.72 27.74 2,244,670 -0.38(-1.36%)
May 07, 2021 27.86 28.45 27.56 28.12 2,061,702 +0.61(+2.23%)
May 06, 2021 28.10 28.50 26.90 27.51 2,598,800 -0.59(-2.12%)
May 05, 2021 28.77 28.89 27.61 28.10 1,376,941 -0.59(-2.07%)
May 04, 2021 28.45 28.75 28.15 28.70 1,204,900 +0.19(+0.65%)
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.