Indicators

Bloomin' Brands Inc (NQ: BLMN )

24.39 -0.57 (-2.28%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.97	22.43	20.27	20.56	3,874,202	-0.01(-0.05%)
Apr 28, 2022	20.32	20.97	20.11	20.57	2,300,322	+0.60(+3.00%)
Apr 27, 2022	20.12	20.57	19.75	19.97	2,059,288	-0.27(-1.34%)
Apr 26, 2022	20.90	21.09	19.95	20.24	2,210,658	-0.98(-4.63%)
Apr 25, 2022	20.53	21.32	20.53	21.22	1,993,377	+0.54(+2.62%)
Apr 22, 2022	20.95	21.10	20.35	20.68	1,762,236	-0.37(-1.78%)
Apr 21, 2022	21.27	21.54	20.93	21.05	2,083,598	+0.19(+0.90%)
Apr 20, 2022	20.72	21.12	20.66	20.87	1,360,470	+0.16(+0.77%)
Apr 19, 2022	20.51	21.07	20.42	20.71	1,574,329	+0.37(+1.84%)
Apr 18, 2022	19.79	20.47	19.79	20.33	1,523,092	+0.29(+1.45%)
Apr 14, 2022	19.99	20.44	19.89	20.04	1,314,010	+0.04(+0.19%)
Apr 13, 2022	19.68	20.27	19.59	20.01	1,820,725	+0.59(+3.03%)
Apr 12, 2022	19.49	20.00	19.40	19.42	1,746,609	+0.31(+1.61%)
Apr 11, 2022	19.06	19.65	18.94	19.11	1,311,718	-0.02(-0.10%)
Apr 08, 2022	18.90	19.37	18.61	19.13	1,375,238	+0.21(+1.09%)
Apr 07, 2022	19.05	19.17	18.40	18.92	1,441,898	-0.17(-0.88%)
Apr 06, 2022	19.53	19.53	18.76	19.09	1,795,068	-0.64(-3.22%)
Apr 05, 2022	20.11	20.46	19.47	19.73	1,399,923	-0.47(-2.32%)
Apr 04, 2022	19.85	20.32	19.57	20.19	1,638,254	+0.08(+0.42%)

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.