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 (%)
May 29, 2015	19.06	19.24	18.80	18.95	1,383,962	-0.15(-0.80%)
May 28, 2015	19.29	19.41	19.09	19.11	2,320,683	-0.24(-1.26%)
May 27, 2015	19.14	19.41	19.11	19.35	1,907,160	+0.30(+1.60%)
May 26, 2015	19.07	19.26	19.01	19.05	2,143,293	-0.04(-0.22%)
May 22, 2015	19.26	19.09	19.09	19.09	1,740,320	-0.11(-0.57%)
May 21, 2015	19.10	19.27	18.97	19.20	1,413,641	+0.14(+0.75%)
May 20, 2015	19.13	19.26	18.89	19.05	999,032	-0.06(-0.31%)
May 19, 2015	18.88	19.12	18.75	19.11	1,428,363	+0.26(+1.39%)
May 18, 2015	18.61	18.92	18.57	18.85	1,391,731	+0.08(+0.40%)
May 15, 2015	18.57	18.83	18.35	18.78	2,134,242	+0.23(+1.23%)
May 14, 2015	18.47	18.64	18.40	18.55	1,762,641	+0.12(+0.64%)
May 13, 2015	18.32	18.55	18.24	18.43	1,521,796	-0.04(-0.23%)
May 12, 2015	18.46	18.67	18.05	18.47	2,511,553	-0.11(-0.57%)
May 11, 2015	18.13	18.59	18.07	18.58	3,698,905	+0.49(+2.68%)
May 08, 2015	18.48	18.73	18.08	18.09	2,386,307	-0.14(-0.79%)
May 07, 2015	18.00	18.41	17.75	18.24	3,612,153	+0.19(+1.03%)
May 06, 2015	18.23	18.57	17.93	18.05	3,026,398	-0.14(-0.79%)
May 05, 2015	19.31	19.52	18.14	18.19	7,481,032	-1.22(-6.26%)
May 04, 2015	19.33	19.66	19.20	19.41	3,492,634	+0.09(+0.48%)

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.