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 (%)
Feb 28, 2014	21.27	21.68	21.14	21.21	906,417	-0.15(-0.71%)
Feb 27, 2014	21.10	21.43	21.01	21.37	996,847	+0.15(+0.72%)
Feb 26, 2014	22.08	22.32	21.03	21.21	1,923,281	-0.90(-4.08%)
Feb 25, 2014	20.08	22.31	20.04	22.12	4,744,086	+2.74(+14.16%)
Feb 24, 2014	19.32	19.48	18.90	19.38	2,092,163	+0.16(+0.83%)
Feb 21, 2014	19.13	19.54	18.96	19.21	1,322,612	+0.07(+0.35%)
Feb 20, 2014	18.94	19.27	18.85	19.15	985,245	+0.19(+1.02%)
Feb 19, 2014	18.93	19.30	18.71	18.95	1,541,802	-0.05(-0.27%)
Feb 18, 2014	19.23	19.41	18.82	19.00	1,042,264	-0.03(-0.18%)
Feb 14, 2014	19.44	19.04	19.04	19.04	878,573	-0.42(-2.17%)
Feb 13, 2014	19.08	19.59	18.93	19.46	392,408	+0.13(+0.65%)
Feb 12, 2014	19.67	19.80	19.31	19.33	549,493	-0.30(-1.55%)
Feb 11, 2014	19.54	19.80	19.37	19.64	454,713	+0.19(+0.95%)
Feb 10, 2014	19.79	19.92	19.28	19.45	808,026	+0.24(+1.23%)
Feb 07, 2014	19.18	19.40	18.95	19.21	725,911	+0.05(+0.26%)
Feb 06, 2014	18.78	19.25	18.78	19.16	743,722	+0.42(+2.25%)
Feb 05, 2014	18.78	18.80	18.22	18.74	490,364	-0.09(-0.49%)
Feb 04, 2014	18.68	19.11	18.57	18.84	513,511	+0.19(+1.04%)

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.