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 26, 2021 23.21 23.61 22.51 23.09 2,419,459 -0.19(-0.80%)
Feb 25, 2021 24.65 24.78 22.60 23.28 2,853,156 -1.37(-5.55%)
Feb 24, 2021 23.70 24.77 23.70 24.64 4,635,507 +0.90(+3.80%)
Feb 23, 2021 23.95 24.58 23.29 23.74 2,778,609 -0.43(-1.77%)
Feb 22, 2021 22.94 24.86 22.93 24.17 4,276,607 +1.09(+4.71%)
Feb 19, 2021 23.00 24.02 22.85 23.08 5,271,475 +0.63(+2.82%)
Feb 18, 2021 20.29 22.87 20.17 22.45 5,228,976 +1.56(+7.48%)
Feb 17, 2021 20.89 21.10 20.25 20.89 2,904,192 -0.18(-0.84%)
Feb 16, 2021 21.27 21.47 20.74 21.06 1,900,102 -0.10(-0.48%)
Feb 12, 2021 21.53 21.72 21.02 21.17 1,104,898 -0.60(-2.73%)
Feb 11, 2021 22.08 22.22 21.52 21.76 1,756,464 -0.21(-0.97%)
Feb 10, 2021 21.85 22.28 21.66 21.98 1,321,012 +0.21(+0.98%)
Feb 09, 2021 21.39 22.00 21.29 21.76 943,406 +0.15(+0.69%)
Feb 08, 2021 21.84 21.84 21.37 21.61 1,737,684 -0.08(-0.39%)
Feb 05, 2021 21.38 22.11 21.27 21.70 2,443,770 +0.57(+2.68%)
Feb 04, 2021 20.73 21.21 20.62 21.13 3,715,440 +0.53(+2.57%)
Feb 03, 2021 20.45 20.98 20.36 20.60 2,903,228 +0.17(+0.82%)
Feb 02, 2021 20.43 20.66 20.10 20.43 1,779,755 +0.44(+2.19%)
Feb 01, 2021 19.73 20.29 19.61 20.00 1,804,355 +0.41(+2.09%)
Jan 29, 2021 19.51 19.95 19.27 19.59 1,999,165 +0.02(+0.10%)
Jan 28, 2021 18.82 19.88 18.68 19.57 2,594,388 +0.96(+5.14%)
Jan 27, 2021 19.36 20.07 18.30 18.61 3,614,727 -1.18(-5.94%)
Jan 26, 2021 20.89 20.92 19.63 19.79 1,558,831 -0.69(-3.38%)
Jan 25, 2021 20.61 21.28 20.27 20.48 1,361,764 -0.11(-0.54%)
Jan 22, 2021 20.81 20.86 20.25 20.59 1,545,415 -0.14(-0.67%)
Jan 21, 2021 20.75 20.87 20.51 20.73 1,876,647 -0.21(-1.02%)
Jan 20, 2021 20.53 21.32 20.49 20.94 2,661,574 +0.46(+2.22%)
Jan 19, 2021 20.05 20.71 19.85 20.49 3,039,204 +0.54(+2.70%)
Jan 15, 2021 19.34 20.04 19.30 19.95 2,063,925 +0.27(+1.37%)
Jan 14, 2021 19.43 19.84 19.35 19.68 1,834,712 +0.46(+2.37%)
Jan 13, 2021 19.26 19.67 19.05 19.22 1,709,262 -0.26(-1.34%)
Jan 12, 2021 19.26 19.53 18.90 19.48 1,663,411 +0.42(+2.19%)
Jan 11, 2021 18.73 19.23 18.70 19.07 2,971,293 -0.15(-0.80%)
Jan 08, 2021 19.24 19.57 18.94 19.22 1,691,824 +0.10(+0.51%)
Jan 07, 2021 18.92 19.35 18.83 19.12 2,537,836 +0.27(+1.43%)
Jan 06, 2021 17.75 19.03 17.75 18.85 3,722,815 +1.15(+6.51%)
Jan 05, 2021 17.07 17.91 17.06 17.70 2,384,310 +0.65(+3.82%)
Jan 04, 2021 18.06 18.09 16.69 17.05 3,745,356 -1.00(-5.56%)
Dec 31, 2020 18.05 18.05 18.05 1,577,609 +0.55(+3.13%)
Dec 30, 2020 17.48 17.76 17.32 17.50 1,577,609 +0.02(+0.11%)
Dec 29, 2020 17.52 17.60 17.10 17.49 1,415,065 -0.05(-0.27%)
Dec 28, 2020 17.85 17.85 17.39 17.53 1,253,891 -0.08(-0.48%)
Dec 24, 2020 17.62 17.86 17.36 17.62 490,002 +0.04(+0.21%)
Dec 23, 2020 17.56 17.85 17.43 17.58 1,201,121 +0.18(+1.01%)
Dec 22, 2020 17.35 17.58 17.21 17.40 983,806 +0.06(+0.32%)
Dec 21, 2020 16.76 17.36 16.57 17.35 1,636,191 +0.05(+0.27%)
Dec 18, 2020 17.38 17.94 17.28 17.30 3,347,181 -0.11(-0.64%)
Dec 17, 2020 17.30 17.59 17.20 17.41 1,030,273 +0.03(+0.16%)
Dec 16, 2020 17.15 17.63 16.87 17.38 2,173,200 -0.08(-0.48%)
Dec 15, 2020 16.90 17.48 16.90 17.47 2,105,346 +0.60(+3.58%)
Dec 14, 2020 16.99 17.28 16.63 16.86 2,617,112 +0.28(+1.68%)
Dec 11, 2020 16.92 17.10 16.53 16.58 1,303,803 -0.37(-2.19%)
Dec 10, 2020 16.44 16.99 16.40 16.96 1,298,792 +0.33(+1.96%)
Dec 09, 2020 16.55 16.76 16.39 16.63 1,232,911 +0.36(+2.23%)
Dec 08, 2020 16.28 16.57 16.09 16.27 1,898,591 -0.16(-0.96%)
Dec 07, 2020 16.83 16.85 16.26 16.43 1,873,197 -0.58(-3.39%)
Dec 04, 2020 17.08 17.14 16.73 17.00 1,359,957 +0.09(+0.55%)
Dec 03, 2020 17.02 17.17 16.53 16.91 2,564,508 +0.05(+0.28%)
Dec 02, 2020 16.39 16.97 15.94 16.86 2,381,836 +0.27(+1.65%)
Dec 01, 2020 16.55 16.83 16.14 16.59 2,422,680 +0.32(+1.97%)
Nov 30, 2020 16.51 16.51 15.81 16.27 1,622,936 -0.25(-1.52%)
Nov 27, 2020 16.71 16.83 16.40 16.52 857,369 -0.35(-2.07%)
Nov 25, 2020 16.40 16.88 16.22 16.87 1,691,179 +0.21(+1.26%)
Nov 24, 2020 16.50 16.92 16.31 16.66 1,852,158 +0.47(+2.93%)
Nov 23, 2020 16.24 16.30 15.91 16.18 2,228,035 +0.31(+1.93%)
Nov 20, 2020 15.96 16.18 15.70 15.88 1,905,682 -0.19(-1.16%)
Nov 19, 2020 15.55 16.09 15.40 16.06 1,216,448 +0.30(+1.89%)
Nov 18, 2020 15.74 16.23 15.70 15.77 1,712,129 +0.09(+0.59%)
Nov 17, 2020 15.25 15.91 15.24 15.67 1,593,650 +0.10(+0.66%)
Nov 16, 2020 15.71 16.30 15.44 15.57 3,222,193 +0.76(+5.11%)
Nov 13, 2020 14.68 14.91 14.51 14.81 1,310,580 +0.30(+2.08%)
Nov 12, 2020 14.46 14.67 14.23 14.51 1,560,497 -0.27(-1.82%)
Nov 11, 2020 15.40 15.47 14.43 14.78 2,635,953 -0.60(-3.93%)
Nov 10, 2020 15.19 15.45 14.90 15.38 2,729,225 +0.25(+1.66%)
Nov 09, 2020 15.94 16.78 15.09 15.13 7,711,343 +1.69(+12.59%)
Nov 06, 2020 13.48 13.71 13.19 13.44 1,619,319 -0.03(-0.21%)
Nov 05, 2020 13.73 13.98 13.40 13.47 2,184,737 -0.09(-0.69%)
Nov 04, 2020 13.47 13.79 13.26 13.56 2,762,528 +0.09(+0.69%)
Nov 03, 2020 13.46 13.65 13.27 13.47 1,923,736 +0.20(+1.47%)
Nov 02, 2020 13.20 13.32 12.88 13.27 2,446,993 +0.28(+2.15%)
Oct 30, 2020 13.30 13.54 12.70 13.00 2,686,889 -0.38(-2.85%)
Oct 29, 2020 13.06 13.48 12.88 13.38 2,680,839 +0.33(+2.49%)
Oct 28, 2020 13.43 13.53 13.04 13.05 3,354,892 -0.68(-4.94%)
Oct 27, 2020 14.13 14.47 13.64 13.73 3,783,594 -0.43(-3.02%)
Oct 26, 2020 14.97 15.02 13.59 14.16 6,080,201 -0.96(-6.33%)
Oct 23, 2020 16.40 16.40 14.29 15.12 12,624,625 -1.37(-8.29%)
Oct 22, 2020 15.89 16.49 15.76 16.48 4,884,121 +0.60(+3.81%)
Oct 21, 2020 15.77 16.23 15.64 15.88 2,548,367 +0.16(+1.01%)
Oct 20, 2020 16.28 16.31 15.69 15.72 2,647,765 -0.19(-1.17%)
Oct 19, 2020 16.28 16.66 15.88 15.91 2,759,203 -0.25(-1.55%)
Oct 16, 2020 16.29 16.40 15.93 16.16 1,953,015 -0.07(-0.46%)
Oct 15, 2020 15.69 16.39 15.63 16.23 2,447,194 +0.23(+1.45%)
Oct 14, 2020 16.09 16.46 15.96 16.00 2,573,369 -0.01(-0.06%)
Oct 13, 2020 15.81 16.32 15.50 16.01 2,291,339 -0.10(-0.64%)
Oct 12, 2020 16.40 16.59 15.87 16.11 3,092,714 +0.00(+0.00%)
Oct 09, 2020 15.79 16.42 15.78 16.11 2,695,925 +0.42(+2.67%)
Oct 08, 2020 15.29 15.71 15.14 15.69 2,399,176 +0.61(+4.07%)
Oct 07, 2020 15.15 15.22 14.84 15.08 1,759,176 +0.19(+1.25%)
Oct 06, 2020 15.43 15.83 14.69 14.89 3,284,413 -0.35(-2.32%)
Oct 05, 2020 15.15 15.54 14.86 15.25 1,718,321 +0.24(+1.58%)
Oct 02, 2020 14.06 15.11 13.94 15.01 2,151,921 +0.33(+2.25%)
Oct 01, 2020 14.32 14.71 14.17 14.68 1,668,027 +0.48(+3.41%)
Sep 30, 2020 14.21 14.55 14.09 14.19 2,366,994 +0.13(+0.93%)
Sep 29, 2020 14.45 14.50 13.53 14.06 3,599,149 -0.49(-3.38%)
Sep 28, 2020 14.47 14.68 14.19 14.56 2,803,093 +0.38(+2.65%)
Sep 25, 2020 13.78 14.43 13.51 14.18 3,223,686 +0.40(+2.94%)
Sep 24, 2020 13.09 14.00 13.07 13.78 3,249,122 +0.59(+4.51%)
Sep 23, 2020 13.81 13.94 13.15 13.18 2,098,068 -0.51(-3.73%)
Sep 22, 2020 13.57 13.85 13.33 13.69 1,494,739 +0.16(+1.17%)
Sep 21, 2020 13.57 13.57 12.92 13.53 2,707,256 -0.49(-3.51%)
Sep 18, 2020 14.51 15.08 13.97 14.03 4,690,034 -0.55(-3.76%)
Sep 17, 2020 15.04 15.15 14.29 14.58 2,642,611 -0.69(-4.51%)
Sep 16, 2020 15.64 15.69 15.12 15.26 2,708,260 -0.32(-2.03%)
Sep 15, 2020 15.64 16.15 15.32 15.58 4,966,449 -0.09(-0.59%)
Sep 14, 2020 15.15 16.20 15.09 15.67 3,402,447 +0.53(+3.50%)
Sep 11, 2020 15.41 15.55 14.85 15.14 4,672,285 -0.27(-1.75%)
Sep 10, 2020 15.67 15.96 15.37 15.41 2,810,618 -0.12(-0.78%)
Sep 09, 2020 15.54 15.58 14.97 15.53 2,664,001 +0.05(+0.30%)
Sep 08, 2020 15.62 16.04 15.35 15.49 4,416,257 -0.22(-1.42%)
Sep 04, 2020 15.50 16.47 15.37 15.71 5,948,549 +0.56(+3.68%)
Sep 03, 2020 15.25 15.62 14.61 15.15 3,944,925 -0.02(-0.12%)
Sep 02, 2020 15.13 15.47 14.63 15.17 3,220,796 +0.20(+1.37%)
Sep 01, 2020 14.18 15.11 13.99 14.97 7,699,406 +1.64(+12.27%)
Aug 31, 2020 13.05 13.45 12.63 13.33 3,899,821 +0.20(+1.56%)
Aug 28, 2020 12.22 13.28 12.21 13.13 4,600,640 +1.06(+8.78%)
Aug 27, 2020 11.77 12.16 11.75 12.07 2,223,652 +0.35(+3.02%)
Aug 26, 2020 11.71 11.88 11.58 11.71 1,379,662 -0.05(-0.40%)
Aug 25, 2020 11.71 11.92 11.44 11.76 1,148,154 +0.20(+1.77%)
Aug 24, 2020 11.49 11.73 11.14 11.55 1,365,245 +0.18(+1.59%)
Aug 21, 2020 11.44 11.61 11.26 11.37 1,651,054 -0.10(-0.85%)
Aug 20, 2020 11.19 11.68 11.16 11.47 1,168,467 +0.07(+0.57%)
Aug 19, 2020 11.53 11.72 11.39 11.41 1,136,951 -0.12(-1.05%)
Aug 18, 2020 11.56 11.67 11.36 11.53 1,715,557 -0.11(-0.96%)
Aug 17, 2020 12.05 12.05 11.49 11.64 1,867,602 -0.42(-3.47%)
Aug 14, 2020 11.82 12.14 11.70 12.06 1,938,923 +0.15(+1.25%)
Aug 13, 2020 11.47 11.95 11.43 11.91 3,040,398 +0.36(+3.14%)
Aug 12, 2020 11.77 11.84 11.39 11.55 1,841,858 +0.03(+0.24%)
Aug 11, 2020 11.75 12.03 11.41 11.52 2,797,437 +0.13(+1.14%)
Aug 10, 2020 11.25 11.60 11.14 11.39 2,401,204 +0.24(+2.17%)
Aug 07, 2020 10.69 11.18 10.63 11.15 2,457,325 +0.39(+3.63%)
Aug 06, 2020 10.58 11.18 10.53 10.76 2,872,015 +0.11(+1.05%)
Aug 05, 2020 10.62 10.78 10.43 10.64 2,020,691 +0.10(+0.97%)
Aug 04, 2020 10.06 10.64 10.01 10.54 2,634,600 +0.40(+3.94%)
Aug 03, 2020 10.64 10.64 9.612 10.14 4,615,703 -0.57(-5.30%)
Jul 31, 2020 10.83 10.87 10.57 10.71 2,515,092 -0.23(-2.12%)
Jul 30, 2020 10.81 11.02 10.72 10.94 2,508,376 -0.14(-1.26%)
Jul 29, 2020 10.88 11.21 10.88 11.08 2,201,365 +0.28(+2.58%)
Jul 28, 2020 10.69 11.03 10.59 10.80 2,141,135 +0.05(+0.43%)
Jul 27, 2020 11.13 11.33 10.50 10.76 5,436,448 +0.01(+0.09%)
Jul 24, 2020 10.36 10.98 9.816 10.75 8,927,396 +0.74(+7.43%)
Jul 23, 2020 9.974 10.17 9.686 10.00 3,521,267 +0.08(+0.84%)
Jul 22, 2020 9.538 10.29 9.510 9.919 3,102,923 +0.23(+2.40%)
Jul 21, 2020 9.658 9.947 9.547 9.686 2,541,814 +0.19(+1.96%)
Jul 20, 2020 9.677 9.714 9.268 9.500 2,039,872 -0.22(-2.25%)
Jul 17, 2020 9.826 9.928 9.598 9.719 1,678,055 -0.05(-0.52%)
Jul 16, 2020 9.816 9.993 9.658 9.770 1,813,872 -0.36(-3.58%)
Jul 15, 2020 9.482 10.18 9.314 10.13 4,528,137 +1.12(+12.49%)
Jul 14, 2020 8.924 9.240 8.812 9.008 2,816,937 -0.03(-0.31%)
Jul 13, 2020 9.565 9.658 8.989 9.036 4,430,012 -0.34(-3.62%)
Jul 10, 2020 8.887 9.538 8.757 9.375 2,857,072 +0.37(+4.08%)
Jul 09, 2020 9.389 9.454 8.720 9.008 4,623,680 -0.52(-5.46%)
Jul 08, 2020 9.361 9.556 9.110 9.528 3,772,124 +0.10(+1.08%)
Jul 07, 2020 9.575 9.816 9.370 9.426 3,022,290 -0.27(-2.78%)
Jul 06, 2020 9.668 9.807 9.277 9.696 2,812,816 +0.23(+2.46%)
Jul 02, 2020 10.12 10.23 9.305 9.463 4,384,738 -0.47(-4.77%)
Jul 01, 2020 10.04 10.14 9.212 9.937 5,948,863 +0.03(+0.28%)
Jun 30, 2020 9.649 10.00 9.380 9.909 3,001,242 +0.06(+0.57%)
Jun 29, 2020 9.017 9.919 8.896 9.854 3,834,091 +1.00(+11.34%)
Jun 26, 2020 9.296 9.445 8.701 8.850 4,793,521 -0.53(-5.65%)
Jun 25, 2020 9.314 9.909 9.268 9.380 3,970,478 -0.21(-2.23%)
Jun 24, 2020 9.882 9.882 9.184 9.593 4,581,592 -0.63(-6.18%)
Jun 23, 2020 9.705 10.45 9.640 10.23 4,205,607 +0.69(+7.21%)
Jun 22, 2020 10.06 10.12 9.463 9.538 5,012,209 -0.69(-6.73%)
Jun 19, 2020 11.00 11.11 10.09 10.23 5,372,810 -0.67(-6.14%)
Jun 18, 2020 10.43 10.94 10.24 10.89 3,019,213 +0.22(+2.09%)
Jun 17, 2020 11.08 11.16 10.62 10.67 4,675,275 -0.55(-4.89%)
Jun 16, 2020 12.08 12.20 11.04 11.22 3,318,250 -0.15(-1.31%)
Jun 15, 2020 10.12 11.59 9.993 11.37 3,814,961 +0.49(+4.53%)
Jun 12, 2020 10.83 10.94 10.04 10.88 3,418,288 +0.89(+8.94%)
Jun 11, 2020 10.00 10.76 9.872 9.984 6,083,838 -1.33(-11.75%)
Jun 10, 2020 12.21 12.21 10.85 11.31 5,814,162 -0.76(-6.31%)
Jun 09, 2020 12.72 12.97 11.75 12.08 3,775,140 -1.22(-9.16%)
Jun 08, 2020 13.34 14.39 12.79 13.29 8,409,541 +0.54(+4.23%)
Jun 05, 2020 13.61 13.67 12.50 12.75 7,276,557 +0.42(+3.39%)
Jun 04, 2020 11.56 12.46 11.23 12.34 8,078,836 +0.87(+7.62%)
Jun 03, 2020 11.02 11.62 10.96 11.46 4,530,985 +0.80(+7.50%)
Jun 02, 2020 10.78 10.85 10.39 10.66 3,828,094 -0.05(-0.43%)
Jun 01, 2020 10.59 10.91 10.31 10.71 3,370,076 +0.10(+0.96%)
May 29, 2020 10.60 10.91 10.26 10.61 5,682,625 +0.01(+0.09%)
May 28, 2020 11.55 11.57 10.45 10.60 4,507,515 -0.67(-5.94%)
May 27, 2020 10.62 11.34 10.07 11.27 5,608,550 +0.99(+9.58%)
May 26, 2020 10.70 10.77 10.16 10.28 4,749,476 +0.21(+2.12%)
May 22, 2020 10.63 10.64 10.01 10.07 2,789,300 -0.53(-5.00%)
May 21, 2020 10.29 10.70 10.20 10.60 3,008,787 +0.31(+2.98%)
May 20, 2020 10.43 10.75 10.14 10.29 4,223,259 +0.15(+1.47%)
May 19, 2020 9.807 10.63 9.240 10.14 5,031,269 +0.24(+2.44%)
May 18, 2020 9.919 10.21 9.603 9.900 4,837,104 +0.61(+6.61%)
May 15, 2020 8.664 9.426 8.543 9.287 4,996,945 +0.59(+6.84%)
May 14, 2020 8.041 8.738 7.771 8.692 5,402,553 +0.17(+1.96%)
May 13, 2020 9.668 9.816 8.376 8.524 4,985,435 -1.01(-10.62%)
May 12, 2020 10.83 10.93 9.473 9.538 5,469,855 -1.07(-10.08%)
May 11, 2020 10.35 11.13 10.10 10.61 4,997,336 +0.20(+1.92%)
May 08, 2020 9.575 10.66 9.129 10.41 7,935,128 +1.22(+13.31%)
May 07, 2020 8.952 9.212 8.794 9.184 5,499,651 +0.27(+3.02%)
May 06, 2020 8.878 9.380 8.747 8.915 7,592,405 +0.07(+0.84%)
May 05, 2020 8.980 9.333 8.376 8.840 17,331,436 -0.85(-8.73%)
May 04, 2020 9.352 9.947 8.943 9.686 2,484,350 -0.13(-1.33%)
May 01, 2020 10.71 10.88 9.719 9.816 3,159,464 -1.39(-12.36%)
Apr 30, 2020 12.15 12.52 11.17 11.20 3,964,921 -1.38(-10.94%)
Apr 29, 2020 11.46 12.66 11.21 12.58 5,800,915 +2.05(+19.52%)
Apr 28, 2020 10.49 10.66 9.854 10.52 3,812,130 +0.80(+8.22%)
Apr 27, 2020 8.980 10.06 8.915 9.723 3,659,292 +0.99(+11.40%)
Apr 24, 2020 8.989 9.008 8.459 8.729 2,030,039 +0.00(+0.00%)
Apr 23, 2020 8.720 9.287 8.580 8.729 2,804,500 +0.15(+1.73%)
Apr 22, 2020 8.338 8.812 8.320 8.580 3,545,927 +0.49(+6.09%)
Apr 21, 2020 7.957 8.552 7.957 8.087 2,468,175 -0.21(-2.58%)
Apr 20, 2020 8.348 8.785 8.152 8.301 3,644,501 -0.33(-3.77%)
Apr 17, 2020 8.971 8.998 8.041 8.627 4,397,754 +0.88(+11.40%)
Apr 16, 2020 7.902 8.087 7.446 7.743 2,310,733 +0.25(+3.35%)
Apr 15, 2020 7.948 8.050 7.483 7.492 2,486,869 -0.88(-10.54%)
Apr 14, 2020 8.366 9.073 8.013 8.376 3,071,873 +0.47(+5.94%)
Apr 13, 2020 8.645 8.692 7.641 7.906 2,822,981 -0.57(-6.74%)
Apr 09, 2020 7.985 9.212 7.678 8.478 5,763,306 +1.34(+18.75%)
Apr 08, 2020 6.619 7.362 6.396 7.139 2,642,638 +0.85(+13.44%)
Apr 07, 2020 7.669 8.004 6.005 6.293 4,788,891 -0.14(-2.17%)
Apr 06, 2020 6.005 6.442 5.875 6.433 3,148,416 +1.01(+18.70%)
Apr 03, 2020 5.689 5.829 4.973 5.420 2,615,137 -0.17(-2.99%)
Apr 02, 2020 5.801 6.080 5.512 5.587 1,876,362 -0.11(-1.96%)
Apr 01, 2020 6.386 6.386 5.615 5.698 2,599,529 -0.94(-14.15%)
Mar 31, 2020 6.330 7.018 6.303 6.637 2,297,919 +0.33(+5.31%)
Mar 30, 2020 6.275 6.349 5.745 6.303 2,185,446 +0.11(+1.80%)
Mar 27, 2020 6.786 6.898 5.717 6.191 3,634,620 -1.10(-15.05%)
Mar 26, 2020 7.297 7.706 6.609 7.288 3,710,997 +0.11(+1.55%)
Mar 25, 2020 6.981 8.496 6.805 7.176 7,923,014 +0.55(+8.27%)
Mar 24, 2020 5.801 7.232 5.773 6.628 5,400,342 +1.52(+29.64%)
Mar 23, 2020 5.085 5.336 4.323 5.113 4,729,925 +0.62(+13.87%)
Mar 20, 2020 5.866 5.987 4.425 4.490 4,931,647 -0.99(-18.14%)
Mar 19, 2020 5.141 6.330 4.555 5.485 4,460,769 +0.33(+6.50%)
Mar 18, 2020 5.280 5.559 4.648 5.150 3,511,651 -0.65(-11.22%)
Mar 17, 2020 7.390 7.390 4.220 5.801 6,535,386 -1.16(-16.69%)
Mar 16, 2020 8.682 8.831 6.805 6.963 2,963,241 -3.07(-30.58%)
Mar 13, 2020 9.789 10.20 8.469 10.03 2,583,832 +0.91(+9.99%)
Mar 12, 2020 9.882 9.882 8.478 9.119 2,788,196 -1.80(-16.51%)
Mar 11, 2020 12.40 12.40 10.68 10.92 2,565,587 -1.92(-14.98%)
Mar 10, 2020 13.14 13.14 11.73 12.85 2,639,106 +0.31(+2.45%)
Mar 09, 2020 13.86 14.04 12.47 12.54 2,029,288 -2.21(-15.00%)
Mar 06, 2020 14.87 15.14 14.44 14.75 2,303,493 -0.74(-4.80%)
Mar 05, 2020 16.37 16.42 15.34 15.50 2,040,861 -1.29(-7.70%)
Mar 04, 2020 16.81 16.95 16.10 16.79 1,917,543 +0.17(+1.01%)
Mar 03, 2020 17.10 17.42 16.52 16.62 1,346,911 -0.53(-3.09%)
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.