Indicators

Bloomin' Brands Inc (NQ: BLMN )

24.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.49	10.80	10.16	10.50	5,739,736	+0.01(+0.09%)
May 28, 2020	11.44	11.46	10.34	10.49	4,552,816	-0.66(-5.94%)
May 27, 2020	10.51	11.23	9.967	11.15	5,664,917	+0.98(+9.58%)
May 26, 2020	10.59	10.67	10.06	10.18	4,797,209	+0.21(+2.12%)
May 22, 2020	10.52	10.54	9.909	9.967	2,817,333	-0.52(-5.00%)
May 21, 2020	10.19	10.59	10.10	10.49	3,039,026	+0.30(+2.98%)
May 20, 2020	10.33	10.64	10.04	10.19	4,265,704	+0.15(+1.47%)
May 19, 2020	9.710	10.52	9.148	10.04	5,081,835	+0.24(+2.44%)
May 18, 2020	9.820	10.11	9.507	9.802	4,885,718	+0.61(+6.61%)
May 15, 2020	8.578	9.332	8.458	9.194	5,047,165	+0.59(+6.84%)
May 14, 2020	7.961	8.651	7.694	8.605	5,456,850	+0.17(+1.96%)
May 13, 2020	9.572	9.719	8.292	8.440	5,035,540	-1.00(-10.62%)
May 12, 2020	10.72	10.82	9.378	9.443	5,524,828	-1.06(-10.08%)
May 11, 2020	10.24	11.02	10.00	10.50	5,047,561	+0.20(+1.92%)
May 08, 2020	9.479	10.56	9.038	10.30	8,014,878	+1.21(+13.31%)
May 07, 2020	8.863	9.121	8.706	9.093	5,554,924	+0.27(+3.02%)
May 06, 2020	8.789	9.286	8.660	8.826	7,668,711	+0.07(+0.84%)
May 05, 2020	8.890	9.240	8.292	8.752	17,505,622	-0.84(-8.73%)
May 04, 2020	9.259	9.848	8.854	9.590	2,509,318	-0.13(-1.33%)

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.