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 (%)
Jun 28, 2019	17.18	17.35	16.91	17.05	2,722,999	+0.08(+0.48%)
Jun 27, 2019	16.63	17.02	16.54	16.97	1,377,058	+0.38(+2.28%)
Jun 26, 2019	16.99	17.07	16.51	16.59	1,390,281	-0.38(-2.23%)
Jun 25, 2019	16.88	17.14	16.61	16.97	1,699,331	+0.11(+0.64%)
Jun 24, 2019	16.92	17.05	16.74	16.86	1,057,144	-0.04(-0.21%)
Jun 21, 2019	16.53	16.96	16.46	16.89	1,947,772	+0.33(+2.01%)
Jun 20, 2019	16.46	16.70	16.28	16.56	1,357,565	+0.08(+0.49%)
Jun 19, 2019	17.08	17.26	16.27	16.48	1,920,731	-0.70(-4.09%)
Jun 18, 2019	17.81	17.89	17.15	17.18	1,421,872	-0.56(-3.15%)
Jun 17, 2019	17.95	17.99	17.65	17.74	2,058,449	-0.21(-1.15%)
Jun 14, 2019	17.96	18.18	17.88	17.95	1,169,550	+0.05(+0.30%)
Jun 13, 2019	17.92	18.30	17.81	17.90	2,131,057	+0.03(+0.15%)
Jun 12, 2019	17.19	17.90	17.17	17.87	2,549,599	+0.68(+3.93%)
Jun 11, 2019	17.16	17.30	17.01	17.19	1,504,934	+0.10(+0.58%)
Jun 10, 2019	17.11	17.38	16.96	17.09	1,249,197	+0.04(+0.21%)
Jun 07, 2019	17.11	17.35	16.99	17.06	1,255,292	-0.01(-0.05%)
Jun 06, 2019	17.14	17.18	16.99	17.07	1,388,777	-0.11(-0.63%)
Jun 05, 2019	17.45	17.63	17.08	17.17	2,398,584	-0.27(-1.55%)
Jun 04, 2019	17.27	17.79	17.27	17.44	2,578,880	+0.29(+1.68%)

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.