Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.25	15.44	15.01	15.16	2,478,221	-0.13(-0.85%)
Jul 28, 2017	15.87	15.88	14.98	15.29	3,355,253	-0.65(-4.09%)
Jul 27, 2017	16.10	16.12	15.79	15.95	2,923,916	-0.17(-1.08%)
Jul 26, 2017	17.42	17.83	15.80	16.12	7,521,474	-1.95(-10.78%)
Jul 25, 2017	17.95	18.10	17.66	18.07	4,658,438	+0.14(+0.78%)
Jul 24, 2017	18.39	18.55	17.92	17.93	2,302,635	-0.48(-2.60%)
Jul 21, 2017	18.62	18.64	18.35	18.41	1,548,206	-0.11(-0.61%)
Jul 20, 2017	18.47	18.78	18.41	18.52	1,001,154	+0.03(+0.14%)
Jul 19, 2017	18.15	18.79	18.15	18.49	1,643,974	+0.30(+1.67%)
Jul 18, 2017	18.29	18.42	18.07	18.19	1,368,476	-0.12(-0.67%)
Jul 17, 2017	18.29	18.43	18.19	18.31	1,096,144	-0.05(-0.28%)
Jul 14, 2017	18.63	18.73	18.35	18.36	931,105	-0.27(-1.45%)
Jul 13, 2017	18.59	18.76	18.33	18.63	865,457	+0.03(+0.14%)
Jul 12, 2017	18.65	18.88	18.55	18.61	868,381	+0.05(+0.28%)
Jul 11, 2017	18.36	18.61	18.29	18.56	857,548	+0.20(+1.09%)
Jul 10, 2017	18.44	18.49	18.16	18.36	744,366	-0.05(-0.28%)
Jul 07, 2017	18.41	18.54	18.28	18.41	1,113,863	+0.02(+0.09%)
Jul 06, 2017		18.60	18.30	18.39	1,102,433	-0.08(-0.42%)
Jul 05, 2017	18.62	18.69	18.18	18.47	1,604,330	-0.11(-0.61%)

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.