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 30, 2014	19.29	19.32	19.01	19.12	971,604	-0.15(-0.80%)
Jun 27, 2014	19.18	19.59	19.06	19.27	4,528,469	-0.03(-0.13%)
Jun 26, 2014	19.60	19.71	19.24	19.30	1,133,747	-0.14(-0.75%)
Jun 25, 2014	19.25	19.48	19.15	19.44	659,600	+0.15(+0.77%)
Jun 24, 2014	19.37	19.59	19.12	19.29	1,106,159	-0.12(-0.64%)
Jun 23, 2014	19.12	19.47	18.96	19.42	1,103,521	+0.26(+1.33%)
Jun 20, 2014	19.19	19.30	18.96	19.16	1,790,252	+0.03(+0.18%)
Jun 19, 2014	18.96	19.16	18.78	19.13	1,066,203	+0.19(+0.99%)
Jun 18, 2014	18.87	19.13	18.73	18.94	889,105	+0.03(+0.16%)
Jun 17, 2014	18.75	19.10	18.60	18.91	906,191	+0.12(+0.61%)
Jun 16, 2014	18.48	18.79	18.37	18.79	1,836,287	+0.24(+1.29%)
Jun 13, 2014	18.85	18.94	18.52	18.56	1,275,819	-0.23(-1.23%)
Jun 12, 2014	19.04	19.08	18.68	18.79	1,329,146	-0.39(-2.04%)
Jun 11, 2014	19.05	19.24	18.88	19.18	1,540,963	+0.02(+0.09%)
Jun 10, 2014	19.14	19.22	18.71	19.16	3,255,583	+0.14(+0.72%)
Jun 06, 2014	18.89	19.14	18.84	19.02	1,602,150	+0.53(+2.86%)
Jun 05, 2014	18.34	18.73	18.24	18.50	1,118,821	+0.21(+1.17%)
Jun 04, 2014	17.84	18.39	17.76	18.28	977,097	+0.38(+2.14%)
Jun 03, 2014	18.07	18.20	17.81	17.90	839,198	-0.25(-1.36%)

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.