Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.57 -0.55 (-2.28%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.63	19.32	18.63	19.21	2,054,642	+0.71(+3.83%)
Nov 26, 2014	18.61	18.51	18.51	18.51	2,007,542	-0.15(-0.81%)
Nov 25, 2014	18.95	19.12	18.57	18.66	2,172,177	-0.30(-1.56%)
Nov 24, 2014	18.73	18.98	18.53	18.95	1,698,098	+0.23(+1.22%)
Nov 21, 2014	18.62	18.81	18.38	18.73	2,047,150	+0.33(+1.79%)
Nov 20, 2014	18.32	18.95	18.19	18.40	3,048,436	-0.02(-0.09%)
Nov 19, 2014	18.40	18.60	18.23	18.41	1,438,648	+0.04(+0.23%)
Nov 18, 2014	18.56	18.72	18.24	18.37	2,189,671	-0.14(-0.78%)
Nov 17, 2014	18.58	18.94	18.30	18.51	4,376,806	-0.05(-0.27%)
Nov 14, 2014	18.40	18.67	18.32	18.57	2,602,971	+0.08(+0.46%)
Nov 13, 2014	18.17	18.48	18.02	18.48	3,007,940	+0.34(+1.86%)
Nov 12, 2014	17.74	18.23	17.74	18.14	4,412,862	+0.33(+1.85%)
Nov 11, 2014	17.29	18.00	17.29	17.81	12,070,706	-0.20(-1.12%)
Nov 10, 2014	18.35	18.44	17.99	18.02	2,815,900	-0.29(-1.57%)
Nov 07, 2014	18.46	18.46	18.03	18.30	2,320,861	-0.15(-0.82%)
Nov 06, 2014	18.48	18.75	18.38	18.46	3,285,415	+0.01(+0.05%)
Nov 05, 2014	17.59	18.65	17.58	18.45	7,869,781	+1.21(+7.00%)
Nov 04, 2014	17.30	17.71	16.90	17.24	6,227,502	+1.52(+9.66%)

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.