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, 2022	22.71	23.04	22.31	22.88	2,539,890	-0.33(-1.44%)
Feb 25, 2022	22.56	23.33	22.58	23.21	1,702,406	+0.66(+2.93%)
Feb 24, 2022	21.38	22.66	21.23	22.55	1,923,979	+0.26(+1.17%)
Feb 23, 2022	23.00	23.35	22.03	22.29	2,480,745	-0.42(-1.84%)
Feb 22, 2022	22.45	23.07	22.12	22.71	2,791,339	+0.22(+0.99%)
Feb 18, 2022				22.49	0	+1.58(+7.56%)
Feb 17, 2022	21.74	21.97	20.72	20.91	2,364,707	-0.84(-3.85%)
Feb 16, 2022	21.22	21.94	21.10	21.74	2,369,569	+0.51(+2.41%)
Feb 15, 2022	20.83	21.32	20.83	21.23	1,693,332	+0.61(+2.98%)
Feb 14, 2022	20.69	21.12	20.59	20.62	1,403,540	-0.12(-0.58%)
Feb 11, 2022	20.78	21.36	20.50	20.74	1,214,643	-0.04(-0.18%)
Feb 10, 2022	20.50	21.62	20.36	20.78	1,849,531	+0.02(+0.09%)
Feb 09, 2022	20.52	20.80	20.31	20.76	1,854,694	+0.29(+1.41%)
Feb 08, 2022	19.93	20.52	19.60	20.47	1,835,816	+0.71(+3.57%)
Feb 07, 2022	19.45	19.99	19.36	19.76	1,312,207	+0.48(+2.51%)
Feb 04, 2022	18.89	19.42	18.49	19.28	1,420,492	+0.27(+1.42%)
Feb 03, 2022	19.15		18.91	19.01	1,213,123	-0.40(-2.06%)
Feb 02, 2022	19.25	19.80	19.20	19.41	2,104,826	+0.47(+2.50%)

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.