Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.16	15.22	14.94	14.96	1,988,310	-0.20(-1.33%)
Feb 27, 2017	15.13	15.31	15.08	15.16	1,347,847	+0.04(+0.29%)
Feb 24, 2017	14.87	15.15	14.83	15.12	1,829,106	+0.16(+1.05%)
Feb 23, 2017	15.32	15.34	14.84	14.96	4,045,204	-0.62(-3.99%)
Feb 22, 2017	16.26	16.45	15.55	15.58	2,787,685	-0.82(-5.00%)
Feb 21, 2017	16.12	16.55	16.01	16.40	2,730,580	-0.03(-0.21%)
Feb 17, 2017		16.44	16.44	16.44	0	+0.83(+5.30%)
Feb 16, 2017	15.84	16.04	15.50	15.61	1,834,720	-0.24(-1.49%)
Feb 15, 2017	15.68	15.86	15.64	15.84	1,471,364	+0.11(+0.72%)
Feb 14, 2017	15.76	15.95	15.66	15.73	1,989,559	+0.04(+0.28%)
Feb 13, 2017	15.91	16.04	15.66	15.69	1,638,202	-0.23(-1.42%)
Feb 10, 2017	15.64	15.97	15.61	15.91	926,059	+0.27(+1.73%)
Feb 09, 2017	15.81	16.05	15.35	15.64	1,745,942	+0.32(+2.10%)
Feb 08, 2017	14.94	15.39	14.85	15.32	1,290,091	+0.36(+2.39%)
Feb 07, 2017	15.02	15.14	14.90	14.96	930,790	-0.07(-0.46%)
Feb 06, 2017	15.02	15.24	15.00	15.03	823,972	+0.06(+0.41%)
Feb 03, 2017	14.71	15.05	14.69	14.97	1,105,673	+0.11(+0.76%)
Feb 02, 2017	14.86	15.00	14.74	14.86	798,462	+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.