Skip to main content

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 (%)
Feb 28, 2013 14.76 15.07 14.61 14.67 606,745 -0.39(-2.60%)
Feb 27, 2013 14.75 15.20 14.61 15.06 868,671 +0.23(+1.55%)
Feb 26, 2013 14.98 15.03 14.60 14.83 1,118,068 +0.21(+1.46%)
Feb 22, 2013 15.42 15.42 14.19 14.62 1,480,259 -0.77(-4.99%)
Feb 21, 2013 15.55 15.98 15.34 15.38 906,813 -0.14(-0.93%)
Feb 20, 2013 15.81 15.97 15.49 15.53 609,881 -0.33(-2.10%)
Feb 19, 2013 15.53 15.88 15.26 15.86 675,136 +0.44(+2.87%)
Feb 15, 2013 15.76 15.81 15.33 15.42 971,379 -0.21(-1.36%)
Feb 14, 2013 15.72 15.91 15.63 15.63 335,372 -0.16(-1.03%)
Feb 13, 2013 15.90 15.91 15.64 15.79 127,112 -0.08(-0.48%)
Feb 12, 2013 15.62 15.87 15.60 15.87 179,203 +0.11(+0.70%)
Feb 11, 2013 15.56 15.85 15.43 15.76 189,919 +0.20(+1.31%)
Feb 08, 2013 15.67 15.96 15.34 15.56 266,251 -0.07(-0.44%)
Feb 07, 2013 15.72 15.75 15.44 15.62 396,696 -0.13(-0.81%)
Feb 06, 2013 15.80 15.96 15.55 15.75 639,144 -0.10(-0.65%)
Feb 04, 2013 15.92 16.01 15.62 15.85 768,546 -0.11(-0.69%)
Feb 01, 2013 15.95 16.19 15.73 15.96 400,719 +0.14(+0.86%)
Jan 31, 2013 15.79 15.93 15.62 15.83 607,035 -0.02(-0.11%)
Jan 30, 2013 15.79 16.18 15.77 15.85 608,715 +0.09(+0.60%)
Jan 29, 2013 15.77 15.88 15.60 15.75 636,774 +0.03(+0.16%)
Jan 28, 2013 15.56 15.77 15.27 15.73 625,205 +0.14(+0.93%)
Jan 25, 2013 15.69 15.77 15.17 15.58 1,315,878 -0.10(-0.65%)
Jan 24, 2013 15.67 15.90 15.57 15.68 306,016 -0.02(-0.11%)
Jan 23, 2013 15.97 16.05 15.37 15.70 573,538 -0.17(-1.07%)
Jan 22, 2013 15.74 15.94 15.27 15.87 667,101 +0.10(+0.65%)
Jan 18, 2013 15.04 15.96 15.04 15.77 626,472 +0.80(+5.35%)
Jan 17, 2013 14.54 15.02 14.49 14.97 737,631 +0.48(+3.29%)
Jan 16, 2013 14.50 14.69 14.03 14.49 472,086 -0.11(-0.76%)
Jan 15, 2013 14.46 14.60 14.24 14.60 335,727 +0.11(+0.76%)
Jan 14, 2013 14.97 14.98 14.15 14.49 599,468 +0.00(+0.00%)
Jan 11, 2013 14.70 14.78 14.30 14.49 449,982 -0.17(-1.16%)
Jan 10, 2013 13.98 15.11 13.84 14.66 1,428,183 +0.61(+4.37%)
Jan 09, 2013 14.09 14.15 13.88 14.05 600,268 +0.14(+1.04%)
Jan 08, 2013 13.88 14.11 13.79 13.90 386,413 +0.05(+0.37%)
Jan 07, 2013 13.81 14.01 13.65 13.85 582,124 -0.05(-0.37%)
Jan 04, 2013 13.94 14.10 13.74 13.90 194,327 +0.08(+0.55%)
Jan 03, 2013 14.01 14.04 13.63 13.83 373,497 -0.14(-1.04%)
Jan 02, 2013 14.01 14.13 13.52 13.97 533,232 +0.65(+4.90%)
Dec 31, 2012 13.39 13.42 13.01 13.32 372,942 -0.06(-0.42%)
Dec 28, 2012 13.35 13.54 13.22 13.37 246,855 -0.03(-0.25%)
Dec 27, 2012 13.48 13.66 13.29 13.41 90,768 -0.06(-0.44%)
Dec 26, 2012 13.52 13.72 13.32 13.47 177,229 +0.02(+0.13%)
Dec 24, 2012 13.40 13.54 13.13 13.45 25,745 +0.10(+0.77%)
Dec 21, 2012 13.55 13.63 12.69 13.35 750,013 -0.36(-2.61%)
Dec 20, 2012 14.18 14.18 13.67 13.71 229,634 -0.43(-3.07%)
Dec 19, 2012 14.16 14.28 14.00 14.14 319,677 +0.02(+0.12%)
Dec 18, 2012 14.10 14.31 14.07 14.12 243,555 +0.07(+0.49%)
Dec 17, 2012 13.89 14.31 13.63 14.06 308,538 +0.18(+1.29%)
Dec 14, 2012 13.61 14.18 13.39 13.88 344,421 +0.20(+1.43%)
Dec 13, 2012 13.18 13.78 13.18 13.68 319,632 +0.54(+4.09%)
Dec 12, 2012 12.83 13.25 12.79 13.14 210,557 +0.38(+2.94%)
Dec 11, 2012 13.00 13.13 12.62 12.77 325,908 -0.09(-0.73%)
Dec 10, 2012 13.18 13.31 12.67 12.86 708,386 -0.29(-2.20%)
Dec 07, 2012 13.16 13.22 13.02 13.15 186,157 +0.08(+0.59%)
Dec 06, 2012 13.09 13.25 12.96 13.07 299,037 -0.05(-0.39%)
Dec 05, 2012 13.25 13.41 13.09 13.13 293,991 -0.04(-0.32%)
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.