Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.52 -0.60 (-2.47%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.01	15.06	14.80	14.81	2,008,293	-0.20(-1.33%)
Feb 27, 2017	14.98	15.16	14.93	15.01	1,361,393	+0.04(+0.29%)
Feb 24, 2017	14.72	15.00	14.68	14.97	1,847,489	+0.16(+1.05%)
Feb 23, 2017	15.17	15.19	14.69	14.81	4,085,860	-0.62(-3.99%)
Feb 22, 2017	16.10	16.29	15.39	15.43	2,815,702	-0.81(-4.99%)
Feb 21, 2017	15.96	16.39	15.85	16.24	2,758,023	-0.03(-0.21%)
Feb 17, 2017		16.27	16.27	16.27	0	+0.82(+5.30%)
Feb 16, 2017	15.69	15.89	15.34	15.45	1,853,159	-0.23(-1.48%)
Feb 15, 2017	15.52	15.70	15.49	15.69	1,486,151	+0.11(+0.72%)
Feb 14, 2017	15.60	15.79	15.51	15.57	2,009,555	+0.04(+0.28%)
Feb 13, 2017	15.76	15.89	15.51	15.53	1,654,666	-0.22(-1.42%)
Feb 10, 2017	15.49	15.81	15.45	15.76	935,366	+0.27(+1.73%)
Feb 09, 2017	15.65	15.89	15.19	15.49	1,763,489	+0.32(+2.10%)
Feb 08, 2017	14.79	15.24	14.70	15.17	1,303,057	+0.35(+2.39%)
Feb 07, 2017	14.87	14.99	14.75	14.82	940,145	-0.07(-0.46%)
Feb 06, 2017	14.87	15.09	14.85	14.88	832,253	+0.06(+0.41%)
Feb 03, 2017	14.56	14.90	14.54	14.82	1,116,785	+0.11(+0.76%)
Feb 02, 2017	14.71	14.85	14.59	14.71	806,486	+0.05(+0.35%)

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.