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 (%)
May 29, 2020	10.60	10.91	10.26	10.61	5,682,625	+0.01(+0.09%)
May 28, 2020	11.55	11.57	10.45	10.60	4,507,515	-0.67(-5.94%)
May 27, 2020	10.62	11.34	10.07	11.27	5,608,550	+0.99(+9.58%)
May 26, 2020	10.70	10.77	10.16	10.28	4,749,476	+0.21(+2.12%)
May 22, 2020	10.63	10.64	10.01	10.07	2,789,300	-0.53(-5.00%)
May 21, 2020	10.29	10.70	10.20	10.60	3,008,787	+0.31(+2.98%)
May 20, 2020	10.43	10.75	10.14	10.29	4,223,259	+0.15(+1.47%)
May 19, 2020	9.807	10.63	9.240	10.14	5,031,269	+0.24(+2.44%)
May 18, 2020	9.919	10.21	9.603	9.900	4,837,104	+0.61(+6.61%)
May 15, 2020	8.664	9.426	8.543	9.287	4,996,945	+0.59(+6.84%)
May 14, 2020	8.041	8.738	7.771	8.692	5,402,553	+0.17(+1.96%)
May 13, 2020	9.668	9.816	8.376	8.524	4,985,435	-1.01(-10.62%)
May 12, 2020	10.83	10.93	9.473	9.538	5,469,855	-1.07(-10.08%)
May 11, 2020	10.35	11.13	10.10	10.61	4,997,336	+0.20(+1.92%)
May 08, 2020	9.575	10.66	9.129	10.41	7,935,128	+1.22(+13.31%)
May 07, 2020	8.952	9.212	8.794	9.184	5,499,651	+0.27(+3.02%)
May 06, 2020	8.878	9.380	8.747	8.915	7,592,405	+0.07(+0.84%)
May 05, 2020	8.980	9.333	8.376	8.840	17,331,436	-0.85(-8.73%)
May 04, 2020	9.352	9.947	8.943	9.686	2,484,350	-0.13(-1.33%)

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.