Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.67 +0.03 (+0.10%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 25.20 25.73 24.65 25.34 1,964,095 +0.20(+0.78%)
Mar 31, 2021 25.94 26.34 25.09 25.15 2,788,621 -0.91(-3.50%)
Mar 30, 2021 25.76 26.49 25.76 26.06 1,001,006 +0.18(+0.68%)
Mar 29, 2021 27.09 27.12 25.71 25.88 1,875,444 -1.27(-4.69%)
Mar 26, 2021 27.24 27.84 26.79 27.15 2,118,142 +0.60(+2.28%)
Mar 25, 2021 24.20 26.70 23.94 26.55 1,927,468 +2.18(+8.97%)
Mar 24, 2021 25.49 25.97 24.34 24.36 1,723,420 -0.63(-2.53%)
Mar 23, 2021 25.44 26.05 24.79 25.00 1,123,520 -1.03(-3.96%)
Mar 22, 2021 26.87 27.37 25.93 26.03 2,187,285 -0.34(-1.30%)
Mar 19, 2021 25.73 26.55 25.02 26.37 2,003,575 +0.61(+2.38%)
Mar 18, 2021 25.96 26.57 25.44 25.76 1,614,410 -0.51(-1.95%)
Mar 17, 2021 26.07 26.37 25.71 26.27 1,155,049 +0.34(+1.33%)
Mar 16, 2021 26.61 26.73 25.84 25.93 1,310,218 -0.86(-3.19%)
Mar 15, 2021 26.53 27.11 26.13 26.78 1,660,809 +0.31(+1.16%)
Mar 12, 2021 24.95 26.54 24.95 26.47 2,013,149 +1.38(+5.48%)
Mar 11, 2021 25.35 26.00 25.00 25.10 2,138,482 -0.17(-0.66%)
Mar 10, 2021 24.39 25.41 24.36 25.27 2,201,090 +1.02(+4.22%)
Mar 09, 2021 25.28 25.72 24.17 24.24 2,896,989 -1.06(-4.19%)
Mar 08, 2021 25.41 26.00 25.01 25.30 2,428,538 +0.20(+0.78%)
Mar 05, 2021 24.25 25.22 23.44 25.11 3,066,519 +1.12(+4.65%)
Mar 04, 2021 24.27 24.94 23.30 23.99 3,016,152 -0.27(-1.11%)
Mar 03, 2021 24.36 25.06 23.95 24.26 2,167,629 +0.21(+0.89%)
Mar 02, 2021 24.08 24.40 23.73 24.05 4,979,631 -0.03(-0.12%)
Mar 01, 2021 23.57 24.18 23.18 24.08 2,277,060 +0.99(+4.27%)
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%)
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.