Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.75 +0.11 (+0.40%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.04 25.20 24.43 24.90 2,262,322 -0.06(-0.26%)
Aug 30, 2021 25.59 25.63 24.87 24.97 2,026,454 -0.74(-2.89%)
Aug 27, 2021 24.62 25.74 24.62 25.71 1,926,407 +1.23(+5.01%)
Aug 26, 2021 24.32 24.93 24.07 24.49 912,408 +0.01(+0.04%)
Aug 25, 2021 24.14 24.89 23.94 24.48 1,553,491 +0.49(+2.05%)
Aug 24, 2021 23.25 24.20 23.25 23.98 2,070,439 +0.86(+3.70%)
Aug 23, 2021 22.81 23.38 22.52 23.13 2,470,613 +0.51(+2.26%)
Aug 20, 2021 22.20 22.90 22.00 22.62 1,703,940 +0.30(+1.33%)
Aug 19, 2021 22.91 23.11 21.83 22.32 2,714,144 -0.94(-4.04%)
Aug 18, 2021 23.39 23.90 23.03 23.26 997,891 -0.16(-0.67%)
Aug 17, 2021 24.09 24.23 22.96 23.42 1,781,640 -0.97(-3.97%)
Aug 16, 2021 24.71 24.77 24.21 24.38 1,515,562 -0.45(-1.80%)
Aug 13, 2021 24.67 25.06 24.49 24.83 1,341,545 +0.24(+0.98%)
Aug 12, 2021 24.31 24.68 23.82 24.59 1,399,170 +0.18(+0.72%)
Aug 11, 2021 24.16 24.56 23.70 24.41 1,177,508 +0.50(+2.10%)
Aug 10, 2021 23.21 24.09 23.11 23.91 1,478,363 +0.69(+2.96%)
Aug 09, 2021 23.79 23.83 23.10 23.22 1,614,875 -0.80(-3.33%)
Aug 06, 2021 24.43 24.64 23.88 24.02 881,945 -0.06(-0.27%)
Aug 05, 2021 23.72 24.27 23.56 24.09 1,617,726 +0.33(+1.37%)
Aug 04, 2021 23.44 24.04 23.17 23.76 1,529,463 +0.12(+0.51%)
Aug 03, 2021 24.26 24.26 22.64 23.64 2,574,434 -0.03(-0.12%)
Aug 02, 2021 24.22 25.00 23.59 23.67 2,491,050 +0.31(+1.31%)
Jul 30, 2021 23.53 24.62 22.55 23.36 3,206,090 -0.06(-0.24%)
Jul 29, 2021 23.27 24.00 23.16 23.42 1,587,859 +0.23(+1.00%)
Jul 28, 2021 24.90 24.97 23.17 23.18 2,565,220 -1.63(-6.56%)
Jul 27, 2021 24.70 24.84 24.22 24.81 1,267,316 +0.03(+0.11%)
Jul 26, 2021 24.06 24.86 23.98 24.78 1,558,102 +0.82(+3.41%)
Jul 23, 2021 24.18 24.29 23.48 23.96 1,055,534 +0.13(+0.55%)
Jul 22, 2021 24.30 24.36 23.52 23.83 1,740,485 -0.45(-1.84%)
Jul 21, 2021 23.61 24.67 23.59 24.28 1,646,282 +0.94(+4.02%)
Jul 20, 2021 22.25 23.74 22.17 23.34 1,678,240 +1.07(+4.80%)
Jul 19, 2021 23.36 23.36 21.98 22.27 2,780,667 -1.67(-6.99%)
Jul 16, 2021 24.82 25.06 23.87 23.95 1,271,464 -0.63(-2.57%)
Jul 15, 2021 25.43 25.46 23.92 24.58 1,888,140 -0.98(-3.82%)
Jul 14, 2021 26.05 26.63 25.52 25.55 1,226,335 -0.38(-1.47%)
Jul 13, 2021 25.89 26.10 25.60 25.94 1,126,700 -0.17(-0.64%)
Jul 12, 2021 25.20 26.20 25.20 26.10 1,342,277 +0.86(+3.43%)
Jul 09, 2021 24.44 25.28 24.24 25.24 1,807,407 +1.15(+4.79%)
Jul 08, 2021 23.79 24.69 23.52 24.09 1,239,510 -0.35(-1.45%)
Jul 07, 2021 24.76 24.93 24.13 24.44 1,437,951 -0.59(-2.34%)
Jul 06, 2021 25.43 25.43 24.52 25.02 1,327,560 -0.27(-1.07%)
Jul 02, 2021 25.29 25.37 25.00 25.29 786,183 +0.05(+0.18%)
Jul 01, 2021 25.48 25.61 25.15 25.25 767,621 +0.02(+0.07%)
Jun 30, 2021 24.85 25.43 24.76 25.23 3,291,863 +0.40(+1.61%)
Jun 29, 2021 25.16 25.33 24.77 24.83 1,052,170 -0.40(-1.58%)
Jun 28, 2021 25.43 25.43 24.51 25.23 1,852,467 -0.08(-0.33%)
Jun 25, 2021 25.45 25.68 25.19 25.31 1,846,433 -0.10(-0.40%)
Jun 24, 2021 24.62 25.45 24.62 25.41 1,804,049 +1.07(+4.39%)
Jun 23, 2021 24.40 24.74 24.18 24.35 978,334 -0.06(-0.23%)
Jun 22, 2021 24.46 24.61 23.92 24.40 1,431,336 -0.08(-0.34%)
Jun 21, 2021 24.04 24.61 23.85 24.49 1,645,604 +0.72(+3.01%)
Jun 18, 2021 23.88 24.09 23.57 23.77 2,300,650 -0.53(-2.18%)
Jun 17, 2021 25.26 25.38 23.70 24.30 2,334,810 -0.96(-3.79%)
Jun 16, 2021 25.11 25.42 24.62 25.26 2,009,000 +0.04(+0.15%)
Jun 15, 2021 25.75 25.98 25.12 25.22 1,577,866 -0.57(-2.20%)
Jun 14, 2021 26.10 26.26 25.56 25.79 1,438,278 -0.30(-1.14%)
Jun 11, 2021 26.45 26.74 25.82 26.08 1,945,221 -0.25(-0.95%)
Jun 10, 2021 27.10 27.27 26.29 26.34 1,244,940 -0.87(-3.21%)
Jun 09, 2021 28.07 28.26 27.13 27.21 1,865,916 -0.68(-2.43%)
Jun 08, 2021 26.82 28.03 26.82 27.89 2,053,620 +1.22(+4.57%)
Jun 07, 2021 26.23 26.80 26.20 26.67 1,599,356 +0.55(+2.10%)
Jun 04, 2021 26.23 26.32 25.67 26.12 1,568,391 -0.06(-0.21%)
Jun 03, 2021 26.50 26.52 25.42 26.18 3,854,114 -0.64(-2.39%)
Jun 02, 2021 27.24 27.50 26.64 26.82 5,165,866 -0.32(-1.16%)
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.