Indicators

Bloomin' Brands Inc (NQ: BLMN )

24.12 +0.07 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.10	19.13	18.82	18.93	981,369	-0.15(-0.80%)
Jun 27, 2014	18.99	19.39	18.87	19.08	4,573,981	-0.03(-0.13%)
Jun 26, 2014	19.41	19.52	19.05	19.11	1,145,141	-0.14(-0.74%)
Jun 25, 2014	19.06	19.28	18.96	19.25	666,230	+0.15(+0.77%)
Jun 24, 2014	19.17	19.39	18.93	19.10	1,117,277	-0.12(-0.64%)
Jun 23, 2014	18.93	19.27	18.77	19.22	1,114,612	+0.25(+1.33%)
Jun 20, 2014	19.00	19.11	18.77	18.97	1,808,244	+0.03(+0.18%)
Jun 19, 2014	18.77	18.97	18.59	18.94	1,076,918	+0.19(+0.99%)
Jun 18, 2014	18.68	18.94	18.54	18.75	898,041	+0.03(+0.16%)
Jun 17, 2014	18.57	18.91	18.41	18.72	915,298	+0.11(+0.61%)
Jun 16, 2014	18.30	18.61	18.19	18.61	1,854,742	+0.24(+1.29%)
Jun 13, 2014	18.66	18.75	18.34	18.37	1,288,641	-0.23(-1.22%)
Jun 12, 2014	18.85	18.89	18.49	18.60	1,342,504	-0.39(-2.04%)
Jun 11, 2014	18.86	19.05	18.69	18.99	1,556,450	+0.02(+0.09%)
Jun 10, 2014	18.94	19.03	18.52	18.97	3,288,302	+0.13(+0.72%)
Jun 06, 2014	18.70	18.94	18.65	18.84	1,618,252	+0.52(+2.86%)
Jun 05, 2014	18.16	18.54	18.06	18.31	1,130,065	+0.21(+1.17%)
Jun 04, 2014	17.66	18.20	17.59	18.10	986,917	+0.38(+2.14%)
Jun 03, 2014	17.89	18.02	17.63	17.72	847,632	-0.24(-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.