Bloomin' Brands Inc (NQ: BLMN )

28.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.85 25.43 24.76 25.23 3,291,863 +0.40(+1.61%)
Jun 29, 2021 25.16 25.33 24.77 24.83 1,052,170 -0.40(-1.58%)
Jun 28, 2021 25.43 25.43 24.51 25.23 1,852,467 -0.08(-0.33%)
Jun 25, 2021 25.45 25.68 25.19 25.31 1,846,433 -0.10(-0.40%)
Jun 24, 2021 24.62 25.45 24.62 25.41 1,804,049 +1.07(+4.39%)
Jun 23, 2021 24.40 24.74 24.18 24.35 978,334 -0.06(-0.23%)
Jun 22, 2021 24.46 24.61 23.92 24.40 1,431,336 -0.08(-0.34%)
Jun 21, 2021 24.04 24.61 23.85 24.49 1,645,604 +0.72(+3.01%)
Jun 18, 2021 23.88 24.09 23.57 23.77 2,300,650 -0.53(-2.18%)
Jun 17, 2021 25.26 25.38 23.70 24.30 2,334,810 -0.96(-3.79%)
Jun 16, 2021 25.11 25.42 24.62 25.26 2,009,000 +0.04(+0.15%)
Jun 15, 2021 25.75 25.98 25.12 25.22 1,577,866 -0.57(-2.20%)
Jun 14, 2021 26.10 26.26 25.56 25.79 1,438,278 -0.30(-1.14%)
Jun 11, 2021 26.45 26.74 25.82 26.08 1,945,221 -0.25(-0.95%)
Jun 10, 2021 27.10 27.27 26.29 26.34 1,244,940 -0.87(-3.21%)
Jun 09, 2021 28.07 28.26 27.13 27.21 1,865,916 -0.68(-2.43%)
Jun 08, 2021 26.82 28.03 26.82 27.89 2,053,620 +1.22(+4.57%)
Jun 07, 2021 26.23 26.80 26.20 26.67 1,599,356 +0.55(+2.10%)
Jun 04, 2021 26.23 26.32 25.67 26.12 1,568,391 -0.06(-0.21%)
Jun 03, 2021 26.50 26.52 25.42 26.18 3,854,114 -0.64(-2.39%)
Jun 02, 2021 27.24 27.50 26.64 26.82 5,165,866 -0.32(-1.16%)
Jun 01, 2021 27.48 27.62 26.74 27.13 1,690,267 -0.33(-1.22%)
May 28, 2021 27.34 27.67 26.81 27.47 1,565,817 +0.24(+0.89%)
May 27, 2021 27.39 27.62 26.73 27.23 1,523,136 +0.02(+0.07%)
May 26, 2021 26.27 27.22 26.22 27.21 1,114,040 +0.96(+3.65%)
May 25, 2021 26.95 27.30 26.19 26.25 1,615,919 -0.50(-1.88%)
May 24, 2021 26.81 26.98 26.45 26.75 1,182,732 +0.20(+0.73%)
May 21, 2021 27.04 27.18 26.19 26.56 3,273,234 +0.36(+1.38%)
May 20, 2021 26.05 26.26 25.24 26.20 1,715,915 +0.03(+0.11%)
May 19, 2021 25.58 26.50 25.27 26.17 1,957,969 -0.21(-0.81%)
May 18, 2021 27.01 27.17 26.34 26.38 3,297,020 -0.55(-2.04%)
May 17, 2021 26.70 27.07 26.15 26.93 2,734,471 -0.23(-0.86%)
May 14, 2021 26.87 27.35 26.64 27.16 1,007,829 +0.46(+1.74%)
May 13, 2021 25.49 26.83 25.49 26.70 2,521,564 +1.26(+4.97%)
May 12, 2021 27.05 27.21 25.27 25.43 2,705,724 -1.94(-7.10%)
May 11, 2021 27.34 27.65 26.03 27.38 3,454,905 -0.36(-1.31%)
May 10, 2021 28.18 28.58 27.72 27.74 2,244,670 -0.38(-1.36%)
May 07, 2021 27.86 28.45 27.56 28.12 2,061,702 +0.61(+2.23%)
May 06, 2021 28.10 28.50 26.90 27.51 2,598,800 -0.59(-2.12%)
May 05, 2021 28.77 28.89 27.61 28.10 1,376,941 -0.59(-2.07%)
May 04, 2021 28.45 28.75 28.15 28.70 1,204,900 +0.19(+0.65%)
May 03, 2021 29.67 29.70 28.39 28.51 2,113,470 -0.86(-2.94%)
Apr 30, 2021 29.30 30.50 28.99 29.38 3,021,983 +0.20(+0.70%)
Apr 29, 2021 27.90 30.17 27.54 29.17 6,652,718 +2.39(+8.92%)
Apr 28, 2021 26.68 27.18 26.50 26.78 1,780,660 +0.09(+0.35%)
Apr 27, 2021 26.34 26.97 26.09 26.69 2,217,073 +0.74(+2.87%)
Apr 26, 2021 26.34 26.66 25.55 25.94 1,149,624 -0.26(-0.99%)
Apr 23, 2021 26.61 26.61 25.80 26.21 1,795,634 -0.41(-1.54%)
Apr 22, 2021 26.08 26.89 26.08 26.61 1,512,462 +0.76(+2.95%)
Apr 21, 2021 25.94 26.33 25.58 25.85 1,461,953 -0.10(-0.39%)
Apr 20, 2021 26.36 26.59 25.33 25.95 1,364,324 -0.56(-2.10%)
Apr 19, 2021 25.97 26.71 25.96 26.51 1,180,216 +0.33(+1.28%)
Apr 16, 2021 26.49 26.71 26.13 26.18 929,551 +0.18(+0.68%)
Apr 15, 2021 25.74 26.09 25.34 26.00 1,004,705 +0.25(+0.97%)
Apr 14, 2021 25.15 26.32 25.15 25.75 1,323,587 +0.68(+2.71%)
Apr 13, 2021 25.79 25.92 24.71 25.07 2,076,440 -0.99(-3.78%)
Apr 12, 2021 26.25 26.73 25.69 26.06 1,353,721 -0.09(-0.36%)
Apr 09, 2021 25.94 26.25 25.75 26.15 1,693,008 +0.02(+0.07%)
Apr 08, 2021 25.75 26.19 25.25 26.13 1,659,917 +0.37(+1.44%)
Apr 07, 2021 24.89 26.09 24.78 25.76 1,667,311 +1.00(+4.04%)
Apr 06, 2021 25.04 25.49 24.61 24.76 1,512,717 +0.07(+0.28%)
Apr 05, 2021 25.81 25.81 24.27 24.69 2,265,193 -0.65(-2.57%)
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.