Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.58 21.62 20.90 21.07 2,269,017 -0.63(-2.89%)
Jan 29, 2015 21.31 21.78 21.13 21.69 2,054,684 +0.52(+2.48%)
Jan 28, 2015 21.73 21.85 21.15 21.17 1,251,615 -0.40(-1.88%)
Jan 27, 2015 21.55 21.87 21.33 21.57 1,639,784 -0.00(-0.02%)
Jan 26, 2015 21.30 21.73 21.25 21.58 1,676,047 +0.33(+1.54%)
Jan 23, 2015 21.36 21.62 21.15 21.25 1,555,199 -0.07(-0.32%)
Jan 22, 2015 20.93 21.54 20.87 21.32 2,640,353 +0.50(+2.42%)
Jan 21, 2015 21.39 21.57 20.67 20.81 3,331,824 -0.57(-2.67%)
Jan 20, 2015 21.70 21.79 21.09 21.39 2,008,709 -0.22(-1.03%)
Jan 16, 2015 21.29 21.67 21.17 21.61 1,735,394 +0.27(+1.28%)
Jan 15, 2015 21.81 22.03 21.23 21.33 2,334,340 -0.47(-2.15%)
Jan 14, 2015 21.50 21.87 21.21 21.80 2,082,686 +0.08(+0.35%)
Jan 13, 2015 21.56 22.06 21.37 21.73 2,460,447 +0.37(+1.72%)
Jan 12, 2015 21.34 21.57 21.27 21.36 2,182,844 -0.01(-0.04%)
Jan 09, 2015 21.22 21.59 20.93 21.37 2,326,805 +0.14(+0.68%)
Jan 08, 2015 21.35 21.51 21.03 21.22 3,272,208 -0.07(-0.32%)
Jan 07, 2015 20.36 21.35 20.32 21.29 2,729,943 +1.08(+5.36%)
Jan 06, 2015 20.06 20.43 19.53 20.21 2,831,580 +0.22(+1.11%)
Jan 05, 2015 20.26 20.67 19.85 19.99 2,409,999 -0.40(-1.96%)
Jan 02, 2015 21.14 21.29 20.07 20.39 2,646,985 -0.72(-3.39%)
Dec 31, 2014 20.82 21.10 21.10 21.10 2,749,813 +0.40(+1.93%)
Dec 30, 2014 20.63 20.80 20.46 20.70 1,446,843 +0.07(+0.33%)
Dec 29, 2014 20.31 20.76 20.21 20.64 1,533,289 +0.39(+1.94%)
Dec 26, 2014 20.28 20.38 20.17 20.24 593,158 -0.03(-0.17%)
Dec 24, 2014 20.19 20.28 20.28 20.28 755,793 +0.15(+0.76%)
Dec 23, 2014 20.30 20.44 20.09 20.12 2,049,331 -0.18(-0.88%)
Dec 22, 2014 19.97 20.38 19.91 20.30 1,617,103 +0.27(+1.36%)
Dec 19, 2014 20.18 20.44 19.82 20.03 2,576,806 -0.13(-0.63%)
Dec 18, 2014 20.49 20.50 19.77 20.16 2,784,227 +0.00(+0.00%)
Dec 17, 2014 19.77 20.19 19.59 20.16 3,397,876 +0.84(+4.37%)
Dec 16, 2014 19.39 19.78 18.99 19.31 3,423,614 -0.12(-0.61%)
Dec 15, 2014 19.41 19.54 19.08 19.43 2,769,063 +0.16(+0.84%)
Dec 12, 2014 19.44 19.63 19.23 19.27 2,053,233 -0.31(-1.57%)
Dec 11, 2014 19.46 19.99 19.46 19.58 2,197,995 +0.15(+0.79%)
Dec 10, 2014 19.83 20.15 19.42 19.43 2,739,159 -0.45(-2.27%)
Dec 09, 2014 20.02 20.03 19.26 19.88 4,923,528 +0.55(+2.87%)
Dec 08, 2014 19.45 19.66 19.19 19.32 1,376,617 -0.21(-1.07%)
Dec 05, 2014 19.69 20.00 19.43 19.53 3,367,741 -0.09(-0.46%)
Dec 04, 2014 19.37 19.66 19.25 19.62 2,305,380 +0.19(+0.97%)
Dec 03, 2014 19.24 19.54 19.19 19.43 1,650,897 +0.05(+0.26%)
Dec 02, 2014 18.91 19.45 18.75 19.38 3,029,302 +0.55(+2.94%)
Dec 01, 2014 19.41 19.50 18.76 18.83 2,874,383 -0.58(-2.99%)
Nov 28, 2014 18.82 19.51 18.82 19.41 2,034,197 +0.72(+3.83%)
Nov 26, 2014 18.79 18.69 18.69 18.69 1,987,566 -0.15(-0.81%)
Nov 25, 2014 19.14 19.31 18.76 18.85 2,150,563 -0.30(-1.56%)
Nov 24, 2014 18.92 19.17 18.72 19.14 1,681,201 +0.23(+1.22%)
Nov 21, 2014 18.81 19.00 18.56 18.91 2,026,780 +0.33(+1.79%)
Nov 20, 2014 18.50 19.14 18.38 18.58 3,018,103 -0.02(-0.09%)
Nov 19, 2014 18.59 18.79 18.41 18.60 1,424,333 +0.04(+0.23%)
Nov 18, 2014 18.74 18.91 18.43 18.56 2,167,883 -0.14(-0.77%)
Nov 17, 2014 18.77 19.13 18.49 18.70 4,333,255 -0.05(-0.27%)
Nov 14, 2014 18.59 18.85 18.50 18.75 2,577,070 +0.09(+0.46%)
Nov 13, 2014 18.35 18.67 18.21 18.67 2,978,011 +0.34(+1.86%)
Nov 12, 2014 17.92 18.41 17.92 18.33 4,368,953 +0.33(+1.85%)
Nov 11, 2014 17.46 18.18 17.46 17.99 11,950,599 -0.20(-1.12%)
Nov 10, 2014 18.53 18.62 18.17 18.20 2,787,881 -0.29(-1.57%)
Nov 07, 2014 18.64 18.64 18.21 18.49 2,297,768 -0.15(-0.82%)
Nov 06, 2014 18.67 18.94 18.56 18.64 3,252,725 +0.01(+0.05%)
Nov 05, 2014 17.77 18.84 17.75 18.63 7,791,475 +1.22(+7.00%)
Nov 04, 2014 17.47 17.89 17.07 17.41 6,165,537 +1.53(+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.