Bloomin' Brands Inc (NQ: BLMN )

28.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.94 26.34 25.09 25.15 2,788,621 -0.91(-3.50%)
Mar 30, 2021 25.76 26.49 25.76 26.06 1,001,006 +0.18(+0.68%)
Mar 29, 2021 27.09 27.12 25.71 25.88 1,875,444 -1.27(-4.69%)
Mar 26, 2021 27.24 27.84 26.79 27.15 2,118,142 +0.60(+2.28%)
Mar 25, 2021 24.20 26.70 23.94 26.55 1,927,468 +2.18(+8.97%)
Mar 24, 2021 25.49 25.97 24.34 24.36 1,723,420 -0.63(-2.53%)
Mar 23, 2021 25.44 26.05 24.79 25.00 1,123,520 -1.03(-3.96%)
Mar 22, 2021 26.87 27.37 25.93 26.03 2,187,285 -0.34(-1.30%)
Mar 19, 2021 25.73 26.55 25.02 26.37 2,003,575 +0.61(+2.38%)
Mar 18, 2021 25.96 26.57 25.44 25.76 1,614,410 -0.51(-1.95%)
Mar 17, 2021 26.07 26.37 25.71 26.27 1,155,049 +0.34(+1.33%)
Mar 16, 2021 26.61 26.73 25.84 25.93 1,310,218 -0.86(-3.19%)
Mar 15, 2021 26.53 27.11 26.13 26.78 1,660,809 +0.31(+1.16%)
Mar 12, 2021 24.95 26.54 24.95 26.47 2,013,149 +1.38(+5.48%)
Mar 11, 2021 25.35 26.00 25.00 25.10 2,138,482 -0.17(-0.66%)
Mar 10, 2021 24.39 25.41 24.36 25.27 2,201,090 +1.02(+4.22%)
Mar 09, 2021 25.28 25.72 24.17 24.24 2,896,989 -1.06(-4.19%)
Mar 08, 2021 25.41 26.00 25.01 25.30 2,428,538 +0.20(+0.78%)
Mar 05, 2021 24.25 25.22 23.44 25.11 3,066,519 +1.12(+4.65%)
Mar 04, 2021 24.27 24.94 23.30 23.99 3,016,152 -0.27(-1.11%)
Mar 03, 2021 24.36 25.06 23.95 24.26 2,167,629 +0.21(+0.89%)
Mar 02, 2021 24.08 24.40 23.73 24.05 4,979,631 -0.03(-0.12%)
Mar 01, 2021 23.57 24.18 23.18 24.08 2,277,060 +0.99(+4.27%)
Feb 26, 2021 23.21 23.61 22.51 23.09 2,419,459 -0.19(-0.80%)
Feb 25, 2021 24.65 24.78 22.60 23.28 2,853,156 -1.37(-5.55%)
Feb 24, 2021 23.70 24.77 23.70 24.64 4,635,507 +0.90(+3.80%)
Feb 23, 2021 23.95 24.58 23.29 23.74 2,778,609 -0.43(-1.77%)
Feb 22, 2021 22.94 24.86 22.93 24.17 4,276,607 +1.09(+4.71%)
Feb 19, 2021 23.00 24.02 22.85 23.08 5,271,475 +0.63(+2.82%)
Feb 18, 2021 20.29 22.87 20.17 22.45 5,228,976 +1.56(+7.48%)
Feb 17, 2021 20.89 21.10 20.25 20.89 2,904,192 -0.18(-0.84%)
Feb 16, 2021 21.27 21.47 20.74 21.06 1,900,102 -0.10(-0.48%)
Feb 12, 2021 21.53 21.72 21.02 21.17 1,104,898 -0.60(-2.73%)
Feb 11, 2021 22.08 22.22 21.52 21.76 1,756,464 -0.21(-0.97%)
Feb 10, 2021 21.85 22.28 21.66 21.98 1,321,012 +0.21(+0.98%)
Feb 09, 2021 21.39 22.00 21.29 21.76 943,406 +0.15(+0.69%)
Feb 08, 2021 21.84 21.84 21.37 21.61 1,737,684 -0.08(-0.39%)
Feb 05, 2021 21.38 22.11 21.27 21.70 2,443,770 +0.57(+2.68%)
Feb 04, 2021 20.73 21.21 20.62 21.13 3,715,440 +0.53(+2.57%)
Feb 03, 2021 20.45 20.98 20.36 20.60 2,903,228 +0.17(+0.82%)
Feb 02, 2021 20.43 20.66 20.10 20.43 1,779,755 +0.44(+2.19%)
Feb 01, 2021 19.73 20.29 19.61 20.00 1,804,355 +0.41(+2.09%)
Jan 29, 2021 19.51 19.95 19.27 19.59 1,999,165 +0.02(+0.10%)
Jan 28, 2021 18.82 19.88 18.68 19.57 2,594,388 +0.96(+5.14%)
Jan 27, 2021 19.36 20.07 18.30 18.61 3,614,727 -1.18(-5.94%)
Jan 26, 2021 20.89 20.92 19.63 19.79 1,558,831 -0.69(-3.38%)
Jan 25, 2021 20.61 21.28 20.27 20.48 1,361,764 -0.11(-0.54%)
Jan 22, 2021 20.81 20.86 20.25 20.59 1,545,415 -0.14(-0.67%)
Jan 21, 2021 20.75 20.87 20.51 20.73 1,876,647 -0.21(-1.02%)
Jan 20, 2021 20.53 21.32 20.49 20.94 2,661,574 +0.46(+2.22%)
Jan 19, 2021 20.05 20.71 19.85 20.49 3,039,204 +0.54(+2.70%)
Jan 15, 2021 19.34 20.04 19.30 19.95 2,063,925 +0.27(+1.37%)
Jan 14, 2021 19.43 19.84 19.35 19.68 1,834,712 +0.46(+2.37%)
Jan 13, 2021 19.26 19.67 19.05 19.22 1,709,262 -0.26(-1.34%)
Jan 12, 2021 19.26 19.53 18.90 19.48 1,663,411 +0.42(+2.19%)
Jan 11, 2021 18.73 19.23 18.70 19.07 2,971,293 -0.15(-0.80%)
Jan 08, 2021 19.24 19.57 18.94 19.22 1,691,824 +0.10(+0.51%)
Jan 07, 2021 18.92 19.35 18.83 19.12 2,537,836 +0.27(+1.43%)
Jan 06, 2021 17.75 19.03 17.75 18.85 3,722,815 +1.15(+6.51%)
Jan 05, 2021 17.07 17.91 17.06 17.70 2,384,310 +0.65(+3.82%)
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.