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 31, 2019 17.15 17.21 16.51 16.62 2,238,415 -0.53(-3.10%)
Jan 30, 2019 17.11 17.42 17.03 17.15 1,200,113 +0.04(+0.21%)
Jan 29, 2019 17.52 17.52 16.61 17.12 1,208,963 -0.45(-2.57%)
Jan 28, 2019 16.97 17.71 16.97 17.57 1,087,599 +0.47(+2.74%)
Jan 25, 2019 17.19 17.25 16.93 17.10 1,055,964 +0.01(+0.05%)
Jan 24, 2019 17.27 17.37 17.04 17.09 676,345 -0.17(-0.99%)
Jan 23, 2019 17.29 17.71 17.18 17.26 962,968 +0.07(+0.42%)
Jan 22, 2019 17.35 17.48 17.03 17.19 1,186,589 -0.28(-1.60%)
Jan 18, 2019 17.40 17.68 17.35 17.47 1,027,359 +0.13(+0.73%)
Jan 17, 2019 17.40 17.56 17.25 17.34 1,370,300 -0.10(-0.57%)
Jan 16, 2019 17.61 17.77 17.17 17.44 1,806,186 -0.16(-0.92%)
Jan 15, 2019 17.45 17.62 17.14 17.61 1,571,769 +0.22(+1.25%)
Jan 14, 2019 17.69 17.79 17.38 17.39 1,181,354 -0.37(-2.08%)
Jan 11, 2019 17.72 17.94 17.51 17.76 1,071,930 -0.06(-0.35%)
Jan 10, 2019 17.74 17.93 17.65 17.82 1,127,713 -0.04(-0.20%)
Jan 09, 2019 18.15 18.32 17.59 17.86 2,020,362 -0.25(-1.39%)
Jan 08, 2019 17.94 18.37 17.86 18.11 1,655,700 +0.68(+3.88%)
Jan 07, 2019 16.96 17.78 16.84 17.43 1,762,629 +0.43(+2.55%)
Jan 04, 2019 16.51 17.02 16.41 17.00 1,898,940 +0.74(+4.55%)
Jan 03, 2019 16.36 16.62 16.17 16.26 1,250,722 -0.15(-0.93%)
Jan 02, 2019 15.93 16.46 15.64 16.41 2,260,813 +0.28(+1.73%)
Dec 31, 2018 15.93 16.16 15.42 16.14 1,005,516 +0.26(+1.65%)
Dec 28, 2018 16.09 16.19 15.83 15.87 1,399,674 -0.20(-1.23%)
Dec 27, 2018 16.01 16.18 15.70 16.07 777,733 -0.11(-0.67%)
Dec 26, 2018 15.57 16.22 15.44 16.18 943,616 +0.66(+4.24%)
Dec 24, 2018 15.56 15.81 15.40 15.52 424,315 -0.10(-0.64%)
Dec 21, 2018 16.06 16.21 15.54 15.62 2,130,112 -0.51(-3.13%)
Dec 20, 2018 16.26 16.41 15.84 16.13 1,296,729 -0.25(-1.54%)
Dec 19, 2018 16.79 16.79 16.23 16.38 1,711,694 +0.07(+0.44%)
Dec 18, 2018 15.98 16.37 15.75 16.31 2,284,270 +0.58(+3.67%)
Dec 17, 2018 16.51 16.87 15.68 15.73 1,783,145 -0.78(-4.70%)
Dec 14, 2018 16.70 16.74 16.43 16.51 1,256,646 -0.30(-1.77%)
Dec 13, 2018 16.71 17.07 16.67 16.80 944,088 +0.08(+0.48%)
Dec 12, 2018 16.80 17.02 16.56 16.72 1,186,548 +0.05(+0.32%)
Dec 11, 2018 17.35 17.58 16.29 16.67 2,049,736 -0.55(-3.19%)
Dec 10, 2018 17.29 17.44 17.09 17.22 1,885,652 -0.09(-0.52%)
Dec 07, 2018 17.41 17.87 17.20 17.31 1,859,579 -0.10(-0.57%)
Dec 06, 2018 17.28 17.52 16.87 17.41 1,895,662 +0.05(+0.26%)
Dec 04, 2018 17.60 17.80 17.22 17.36 1,153,977 -0.25(-1.43%)
Dec 03, 2018 17.78 17.78 17.18 17.61 1,388,076 -0.02(-0.10%)
Nov 30, 2018 18.33 18.33 17.51 17.63 1,826,650 -0.74(-4.03%)
Nov 29, 2018 18.44 18.60 17.78 18.37 1,650,891 -0.39(-2.07%)
Nov 28, 2018 18.16 18.85 17.91 18.76 1,425,682 +0.68(+3.74%)
Nov 27, 2018 17.93 18.39 17.64 18.08 899,799 +0.12(+0.65%)
Nov 26, 2018 18.42 18.42 17.85 17.97 1,252,494 -0.37(-2.02%)
Nov 23, 2018 18.45 18.51 18.16 18.34 620,229 -0.27(-1.45%)
Nov 21, 2018 18.61 18.61 18.61 0 +0.15(+0.83%)
Nov 20, 2018 18.71 18.78 18.28 18.45 1,166,738 -0.45(-2.39%)
Nov 19, 2018 18.85 19.22 18.70 18.90 1,119,612 +0.04(+0.19%)
Nov 16, 2018 18.70 18.89 18.17 18.87 1,334,369 +0.05(+0.24%)
Nov 15, 2018 19.29 19.34 18.67 18.82 877,898 -0.63(-3.25%)
Nov 14, 2018 19.64 19.87 19.40 19.45 888,330 -0.01(-0.05%)
Nov 13, 2018 19.31 19.59 19.31 19.46 787,569 +0.23(+1.17%)
Nov 12, 2018 19.29 19.60 19.15 19.24 1,046,192 -0.12(-0.60%)
Nov 09, 2018 19.47 19.79 19.15 19.35 1,321,294 -0.21(-1.06%)
Nov 08, 2018 19.56 19.76 19.53 19.56 1,265,200 -0.09(-0.46%)
Nov 07, 2018 19.31 19.66 19.19 19.65 1,362,873 +0.33(+1.72%)
Nov 06, 2018 18.97 19.38 18.93 19.32 1,269,275 +0.31(+1.65%)
Nov 05, 2018 18.77 19.02 18.49 19.00 1,428,129 +0.23(+1.24%)
Nov 02, 2018 18.32 18.81 18.31 18.77 1,101,282 +0.45(+2.45%)
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.