Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.03	11.10	10.76	10.95	98,879	-0.06(-0.54%)
Aug 30, 2012	10.90	11.06	10.63	11.01	343,715	+0.03(+0.23%)
Aug 29, 2012	10.79	11.05	10.67	10.99	176,236	+0.19(+1.80%)
Aug 27, 2012	10.80	10.86	10.70	10.79	213,670	-0.08(-0.78%)
Aug 24, 2012	10.97	10.97	10.67	10.88	484,283	-0.09(-0.85%)
Aug 23, 2012	11.29	11.34	10.95	10.97	596,751	-0.28(-2.48%)
Aug 22, 2012	11.16	11.35	10.97	11.25	355,079	-0.01(-0.07%)
Aug 21, 2012	11.00	11.26	10.76	11.26	223,262	+0.29(+2.62%)
Aug 20, 2012	11.05	11.05	10.89	10.97	162,578	-0.05(-0.46%)
Aug 17, 2012	10.76	11.17	10.76	11.02	662,883	+0.24(+2.27%)
Aug 16, 2012	10.77	10.93	10.63	10.78	357,160	-0.17(-1.54%)
Aug 15, 2012	10.97	10.97	10.55	10.95	640,551	+0.03(+0.31%)
Aug 14, 2012	11.01	11.02	10.85	10.91	581,055	+0.02(+0.16%)
Aug 13, 2012	10.89	11.05	10.55	10.89	468,139	+0.04(+0.39%)
Aug 10, 2012	11.81	11.81	10.80	10.85	1,268,586	-0.53(-4.67%)
Aug 09, 2012	10.57	11.54	10.56	11.38	1,849,434	+0.91(+8.70%)

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.