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 (%)
Dec 31, 2021 19.77 19.94 19.45 19.50 1,031,303 -0.20(-1.04%)
Dec 30, 2021 19.84 20.29 19.68 19.71 1,195,298 -0.24(-1.21%)
Dec 29, 2021 19.76 20.21 19.68 19.95 1,169,567 +0.13(+0.66%)
Dec 28, 2021 19.82 20.12 19.66 19.82 1,494,519 +0.07(+0.33%)
Dec 27, 2021 19.30 19.76 18.93 19.75 2,030,182 +0.28(+1.43%)
Dec 23, 2021 19.29 19.51 19.05 19.47 1,645,261 +0.34(+1.80%)
Dec 22, 2021 18.65 19.40 18.45 19.13 2,407,433 +0.52(+2.80%)
Dec 21, 2021 18.00 18.67 17.98 18.61 3,573,400 +0.85(+4.76%)
Dec 20, 2021 17.82 17.99 17.38 17.76 2,024,159 -0.46(-2.50%)
Dec 17, 2021 17.25 18.30 17.08 18.22 4,393,938 +0.85(+4.87%)
Dec 16, 2021 17.97 18.17 17.22 17.37 4,288,168 -0.21(-1.22%)
Dec 15, 2021 17.62 17.78 16.91 17.59 4,171,866 -0.16(-0.89%)
Dec 14, 2021 17.71 18.15 17.65 17.75 2,756,157 -0.25(-1.39%)
Dec 13, 2021 18.32 18.57 17.49 18.00 3,952,343 -0.37(-1.99%)
Dec 10, 2021 18.36 19.30 17.88 18.36 3,026,420 +0.38(+2.13%)
Dec 09, 2021 18.15 18.51 17.98 17.98 1,603,541 -0.53(-2.86%)
Dec 08, 2021 18.51 18.56 17.86 18.51 1,726,435 +0.39(+2.17%)
Dec 07, 2021 18.16 18.80 17.81 18.12 2,205,566 -0.05(-0.27%)
Dec 06, 2021 17.55 18.48 17.15 18.17 2,263,080 +0.92(+5.34%)
Dec 03, 2021 17.38 17.66 16.87 17.24 3,710,368 -0.16(-0.91%)
Dec 02, 2021 16.45 17.57 16.45 17.40 2,735,594 +1.15(+7.09%)
Dec 01, 2021 16.88 17.39 16.11 16.25 3,787,510 -0.18(-1.08%)
Nov 30, 2021 16.64 16.89 16.07 16.43 5,379,713 -0.39(-2.32%)
Nov 29, 2021 18.02 18.13 16.79 16.82 3,826,060 -0.91(-5.14%)
Nov 26, 2021 17.15 17.83 16.88 17.73 2,204,774 -0.56(-3.05%)
Nov 24, 2021 18.03 18.44 17.87 18.29 1,731,187 -0.08(-0.45%)
Nov 23, 2021 17.80 18.54 17.52 18.37 4,720,005 +0.45(+2.54%)
Nov 22, 2021 17.51 18.44 17.42 17.91 7,843,772 +0.43(+2.45%)
Nov 19, 2021 17.76 17.80 17.20 17.49 4,329,449 -0.50(-2.79%)
Nov 18, 2021 18.68 18.06 17.88 17.99 2,364,355 -0.75(-4.02%)
Nov 17, 2021 18.17 18.83 18.07 18.74 1,658,207 +0.48(+2.65%)
Nov 16, 2021 18.52 18.51 18.07 18.26 1,869,800 -0.14(-0.76%)
Nov 15, 2021 19.04 19.15 18.35 18.40 2,845,840 -0.40(-2.13%)
Nov 12, 2021 19.11 19.38 18.58 18.80 1,925,038 -0.36(-1.89%)
Nov 11, 2021 19.68 19.68 19.09 19.16 1,571,474 -0.33(-1.67%)
Nov 10, 2021 20.12 19.48 1,780,375 -0.92(-4.51%)
Nov 09, 2021 20.00 20.41 19.61 20.40 2,185,608 +0.36(+1.81%)
Nov 08, 2021 20.51 20.63 20.02 20.04 4,969,522 -0.46(-2.22%)
Nov 05, 2021 19.81 20.57 19.77 20.50 4,265,789 +1.22(+6.32%)
Nov 04, 2021 19.78 20.27 19.01 19.28 7,721,003 -0.64(-3.22%)
Nov 03, 2021 18.87 20.93 18.87 19.92 9,865,336 +1.08(+5.72%)
Nov 02, 2021 19.42 19.61 18.19 18.84 10,560,610 -2.14(-10.19%)
Nov 01, 2021 20.31 21.03 20.66 20.98 3,891,863 +0.88(+4.39%)
Oct 29, 2021 19.90 20.45 19.70 20.10 3,144,376 +0.23(+1.17%)
Oct 28, 2021 20.19 19.67 19.87 2,426,974 -0.24(-1.20%)
Oct 27, 2021 20.40 20.48 20.04 20.11 1,770,230 -0.13(-0.64%)
Oct 26, 2021 20.58 20.04 20.24 2,049,406 -0.27(-1.31%)
Oct 25, 2021 20.68 20.69 20.07 20.51 2,316,676 -0.01(-0.05%)
Oct 22, 2021 20.62 20.68 20.29 20.52 1,520,437 -0.21(-1.03%)
Oct 21, 2021 20.75 21.22 20.53 20.73 1,404,444 +0.10(+0.50%)
Oct 20, 2021 20.74 21.46 20.46 20.63 3,048,244 -0.76(-3.56%)
Oct 19, 2021 21.77 21.87 21.36 21.39 1,004,214 -0.39(-1.79%)
Oct 18, 2021 21.81 21.87 21.21 21.78 1,347,221 -0.03(-0.13%)
Oct 15, 2021 22.91 23.01 21.78 21.81 1,392,662 -0.59(-2.62%)
Oct 14, 2021 21.74 22.54 21.68 22.39 1,311,300 +0.76(+3.52%)
Oct 13, 2021 22.33 22.33 21.15 21.63 2,459,624 -0.53(-2.39%)
Oct 12, 2021 22.40 22.62 22.05 22.16 1,298,410 -0.27(-1.20%)
Oct 11, 2021 22.32 22.85 22.08 22.43 1,533,636 +0.15(+0.67%)
Oct 08, 2021 23.26 23.26 22.17 22.28 1,736,508 -0.87(-3.77%)
Oct 07, 2021 23.24 23.57 22.81 23.16 1,240,325 -0.23(-0.99%)
Oct 06, 2021 23.07 23.40 22.59 23.39 1,703,955 -0.03(-0.12%)
Oct 05, 2021 24.00 24.27 23.33 23.42 1,616,086 -0.78(-3.23%)
Oct 04, 2021 24.61 24.89 24.00 24.20 1,014,693 -0.58(-2.33%)
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.