Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.56 -0.56 (-2.32%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.74	18.74	18.74	0	-0.22(-1.16%)
Dec 28, 2017	18.81	19.01	18.72	18.96	668,312	+0.21(+1.12%)
Dec 27, 2017	18.68	18.80	18.67	18.75	385,777	+0.05(+0.28%)
Dec 26, 2017	18.55	18.85	18.55	18.70	608,411	+0.13(+0.71%)
Dec 22, 2017	18.79	18.88	18.51	18.56	1,053,386	-0.06(-0.33%)
Dec 21, 2017	18.44	18.79	18.41	18.63	1,077,257	+0.25(+1.39%)
Dec 20, 2017	18.77	18.87	18.36	18.37	551,989	-0.33(-1.78%)
Dec 19, 2017	18.69	18.95	18.44	18.70	832,948	+0.13(+0.71%)
Dec 18, 2017	18.50	18.77	18.44	18.57	969,733	+0.25(+1.34%)
Dec 15, 2017	18.44	18.56	18.06	18.33	2,423,933	-0.07(-0.38%)
Dec 14, 2017	18.68	18.75	18.33	18.40	1,132,275	-0.29(-1.55%)
Dec 13, 2017	18.84	19.03	18.63	18.69	969,030	-0.08(-0.42%)
Dec 12, 2017	18.79	18.88	18.60	18.77	1,189,695	+0.04(+0.19%)
Dec 11, 2017	18.91	18.97	18.60	18.73	1,631,010	-0.22(-1.16%)
Dec 08, 2017	19.11	19.11	18.71	18.95	1,083,698	-0.11(-0.60%)
Dec 07, 2017	19.16	19.33	18.99	19.06	908,008	-0.02(-0.09%)
Dec 06, 2017	19.02	19.48	18.94	19.08	1,996,087	-0.61(-3.08%)
Dec 05, 2017	19.50	19.73	18.95	19.69	1,862,062	+0.24(+1.22%)
Dec 04, 2017	18.99	19.72	18.99	19.45	1,862,597	+0.63(+3.36%)

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.