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 (%)
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%)
May 03, 2021 29.67 29.70 28.39 28.51 2,113,470 -0.86(-2.94%)
Apr 30, 2021 29.30 30.50 28.99 29.38 3,021,983 +0.20(+0.70%)
Apr 29, 2021 27.90 30.17 27.54 29.17 6,652,718 +2.39(+8.92%)
Apr 28, 2021 26.68 27.18 26.50 26.78 1,780,660 +0.09(+0.35%)
Apr 27, 2021 26.34 26.97 26.09 26.69 2,217,073 +0.74(+2.87%)
Apr 26, 2021 26.34 26.66 25.55 25.94 1,149,624 -0.26(-0.99%)
Apr 23, 2021 26.61 26.61 25.80 26.21 1,795,634 -0.41(-1.54%)
Apr 22, 2021 26.08 26.89 26.08 26.61 1,512,462 +0.76(+2.95%)
Apr 21, 2021 25.94 26.33 25.58 25.85 1,461,953 -0.10(-0.39%)
Apr 20, 2021 26.36 26.59 25.33 25.95 1,364,324 -0.56(-2.10%)
Apr 19, 2021 25.97 26.71 25.96 26.51 1,180,216 +0.33(+1.28%)
Apr 16, 2021 26.49 26.71 26.13 26.18 929,551 +0.18(+0.68%)
Apr 15, 2021 25.74 26.09 25.34 26.00 1,004,705 +0.25(+0.97%)
Apr 14, 2021 25.15 26.32 25.15 25.75 1,323,587 +0.68(+2.71%)
Apr 13, 2021 25.79 25.92 24.71 25.07 2,076,440 -0.99(-3.78%)
Apr 12, 2021 26.25 26.73 25.69 26.06 1,353,721 -0.09(-0.36%)
Apr 09, 2021 25.94 26.25 25.75 26.15 1,693,008 +0.02(+0.07%)
Apr 08, 2021 25.75 26.19 25.25 26.13 1,659,917 +0.37(+1.44%)
Apr 07, 2021 24.89 26.09 24.78 25.76 1,667,311 +1.00(+4.04%)
Apr 06, 2021 25.04 25.49 24.61 24.76 1,512,717 +0.07(+0.28%)
Apr 05, 2021 25.81 25.81 24.27 24.69 2,265,193 -0.65(-2.57%)
Apr 01, 2021 25.20 25.73 24.65 25.34 1,964,095 +0.20(+0.78%)
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%)
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.