Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.74 -0.80 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.66 18.55 17.66 18.55 2,843,440 +0.53(+2.94%)
Apr 27, 2017 18.21 18.23 17.93 18.02 1,993,189 +0.06(+0.33%)
Apr 26, 2017 17.38 18.21 17.38 17.96 5,147,219 +1.00(+5.90%)
Apr 25, 2017 17.31 17.43 16.94 16.96 2,498,289 -0.22(-1.29%)
Apr 24, 2017 17.14 17.32 16.82 17.18 2,562,964 +0.27(+1.57%)
Apr 21, 2017 16.85 17.03 16.73 16.91 1,817,987 +0.08(+0.46%)
Apr 20, 2017 16.59 16.90 16.53 16.84 2,167,950 +0.40(+2.45%)
Apr 19, 2017 16.51 16.59 16.38 16.44 1,427,744 +0.01(+0.05%)
Apr 18, 2017 16.13 16.55 16.13 16.43 1,536,604 +0.20(+1.21%)
Apr 17, 2017 16.76 16.85 16.11 16.23 2,903,917 -0.49(-2.92%)
Apr 13, 2017 16.85 17.06 16.63 16.72 1,253,362 -0.09(-0.51%)
Apr 12, 2017 16.85 16.87 16.63 16.80 602,372 -0.09(-0.51%)
Apr 11, 2017 16.87 17.06 16.66 16.89 754,508 +0.07(+0.41%)
Apr 10, 2017 16.80 16.93 16.64 16.82 1,330,266 +0.09(+0.51%)
Apr 07, 2017 16.79 16.89 16.70 16.73 720,222 -0.13(-0.76%)
Apr 06, 2017 16.67 16.91 16.55 16.86 1,279,987 +0.21(+1.23%)
Apr 05, 2017 16.85 16.98 16.62 16.66 1,351,575 -0.06(-0.36%)
Apr 04, 2017 16.90 16.93 16.64 16.72 1,147,562 -0.17(-1.01%)
Apr 03, 2017 16.56 17.14 16.26 16.89 1,326,967 +0.02(+0.10%)
Mar 31, 2017 16.80 16.99 16.73 16.87 1,097,731 +0.09(+0.51%)
Mar 30, 2017 16.48 16.79 16.28 16.79 1,209,139 +0.37(+2.24%)
Mar 29, 2017 16.40 16.70 16.36 16.42 1,116,116 -0.01(-0.05%)
Mar 28, 2017 16.07 16.50 15.99 16.43 1,304,463 +0.36(+2.24%)
Mar 27, 2017 16.37 16.43 15.91 16.07 1,517,680 -0.44(-2.69%)
Mar 24, 2017 16.40 16.79 16.40 16.51 2,144,842 +0.13(+0.78%)
Mar 23, 2017 16.34 16.72 16.23 16.38 2,132,536 +0.09(+0.58%)
Mar 22, 2017 15.86 16.31 15.83 16.29 1,629,973 +0.40(+2.53%)
Mar 21, 2017 15.97 16.38 15.89 15.89 3,001,212 -0.02(-0.11%)
Mar 20, 2017 15.89 16.11 15.89 15.91 1,832,330 +0.00(+0.00%)
Mar 17, 2017 15.69 16.06 15.69 15.91 2,928,628 +0.25(+1.58%)
Mar 16, 2017 15.63 15.87 15.52 15.66 1,452,655 +0.15(+0.94%)
Mar 15, 2017 15.25 15.63 15.15 15.51 1,793,040 +0.38(+2.54%)
Mar 14, 2017 15.09 15.21 14.94 15.13 1,429,985 +0.03(+0.17%)
Mar 13, 2017 15.39 15.55 15.08 15.10 1,451,603 -0.29(-1.89%)
Mar 10, 2017 15.20 15.43 15.15 15.39 1,541,404 +0.20(+1.29%)
Mar 09, 2017 14.77 15.27 14.71 15.20 2,299,268 +0.50(+3.37%)
Mar 08, 2017 14.73 14.83 14.57 14.70 2,594,750 -0.03(-0.23%)
Mar 07, 2017 14.81 14.86 14.58 14.73 2,481,406 -0.08(-0.52%)
Mar 06, 2017 14.62 14.86 14.47 14.81 1,661,605 +0.15(+1.05%)
Mar 03, 2017 14.68 14.87 14.58 14.66 869,955 -0.09(-0.58%)
Mar 02, 2017 14.62 14.79 14.62 14.74 743,896 +0.07(+0.47%)
Mar 01, 2017 14.76 14.87 14.61 14.67 1,730,713 +0.06(+0.41%)
Feb 28, 2017 14.81 14.86 14.60 14.61 2,035,539 -0.20(-1.33%)
Feb 27, 2017 14.78 14.96 14.73 14.81 1,379,863 +0.04(+0.29%)
Feb 24, 2017 14.52 14.80 14.49 14.77 1,872,554 +0.15(+1.05%)
Feb 23, 2017 14.96 14.98 14.49 14.61 4,141,293 -0.61(-3.99%)
Feb 22, 2017 15.89 16.07 15.19 15.22 2,853,903 -0.80(-4.99%)
Feb 21, 2017 15.75 16.17 15.64 16.02 2,795,441 -0.03(-0.21%)
Feb 17, 2017 16.06 16.06 16.06 0 +0.81(+5.30%)
Feb 16, 2017 15.48 15.67 15.14 15.25 1,878,301 -0.23(-1.49%)
Feb 15, 2017 15.31 15.49 15.28 15.48 1,506,314 +0.11(+0.72%)
Feb 14, 2017 15.39 15.58 15.30 15.37 2,036,818 +0.04(+0.28%)
Feb 13, 2017 15.54 15.67 15.30 15.32 1,677,115 -0.22(-1.42%)
Feb 10, 2017 15.28 15.60 15.25 15.54 948,056 +0.26(+1.73%)
Feb 09, 2017 15.44 15.68 14.99 15.28 1,787,415 +0.32(+2.10%)
Feb 08, 2017 14.59 15.03 14.51 14.97 1,320,735 +0.35(+2.39%)
Feb 07, 2017 14.67 14.79 14.56 14.62 952,900 -0.07(-0.46%)
Feb 06, 2017 14.67 14.89 14.65 14.69 843,544 +0.06(+0.41%)
Feb 03, 2017 14.37 14.70 14.34 14.63 1,131,936 +0.11(+0.76%)
Feb 02, 2017 14.51 14.65 14.40 14.51 817,428 +0.05(+0.35%)
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.