Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.89	22.37	21.78	21.96	10,362,412	+0.34(+1.58%)
Feb 26, 2015	21.61	21.90	21.53	21.62	1,174,874	-0.10(-0.47%)
Feb 25, 2015	21.93	21.93	21.64	21.72	1,562,036	-0.18(-0.82%)
Feb 24, 2015	21.46	22.12	21.46	21.90	2,049,723	+0.51(+2.39%)
Feb 23, 2015	21.68	21.95	21.33	21.39	1,202,097	-0.26(-1.22%)
Feb 20, 2015	21.82	22.14	21.59	21.65	2,095,956	-0.07(-0.31%)
Feb 19, 2015	21.24	22.07	20.90	21.72	4,083,453	+0.03(+0.12%)
Feb 18, 2015	21.03	21.78	20.75	21.69	3,957,813	+0.70(+3.33%)
Feb 17, 2015	20.86	21.13	20.65	20.99	1,788,341	+0.15(+0.74%)
Feb 13, 2015	21.04	20.84	20.84	20.84	1,452,809	-0.14(-0.65%)
Feb 12, 2015	21.24	21.32	20.95	20.98	1,807,396	-0.25(-1.16%)
Feb 11, 2015	20.83	21.39	20.81	21.22	1,851,664	+0.38(+1.80%)
Feb 10, 2015	20.78	21.03	20.73	20.85	1,856,070	+0.17(+0.82%)
Feb 09, 2015	20.93	21.04	20.62	20.68	1,127,607	-0.38(-1.78%)
Feb 06, 2015	20.90	21.24	20.81	21.05	1,548,794	+0.16(+0.77%)
Feb 05, 2015	21.31	21.45	20.87	20.89	1,709,375	-0.33(-1.57%)
Feb 04, 2015	20.76	21.31	20.70	21.22	1,720,498	+0.28(+1.34%)
Feb 03, 2015	20.97	21.40	20.81	20.94	2,224,128	+0.07(+0.33%)

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.