Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.66 +0.02 (+0.07%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.69 16.99 16.26 16.72 1,850,497 -0.41(-2.39%)
Feb 27, 2020 17.48 17.91 16.45 17.13 2,536,764 -0.71(-3.96%)
Feb 26, 2020 19.87 19.87 17.80 17.84 2,079,430 -1.94(-9.81%)
Feb 25, 2020 21.09 21.41 19.72 19.78 1,616,870 -1.32(-6.24%)
Feb 24, 2020 21.18 21.50 20.91 21.10 1,191,188 -0.49(-2.26%)
Feb 21, 2020 21.17 21.66 21.03 21.58 1,058,152 +0.47(+2.22%)
Feb 20, 2020 21.27 21.41 20.58 21.11 1,571,424 -0.09(-0.43%)
Feb 19, 2020 20.78 21.76 20.56 21.21 2,442,724 +0.68(+3.32%)
Feb 18, 2020 19.33 20.70 19.15 20.53 2,302,072 +0.71(+3.57%)
Feb 14, 2020 19.49 19.92 19.43 19.82 1,292,282 +0.29(+1.46%)
Feb 13, 2020 19.27 19.74 19.14 19.53 931,654 +0.12(+0.62%)
Feb 12, 2020 19.38 19.63 19.15 19.41 733,802 +0.09(+0.48%)
Feb 11, 2020 18.81 19.44 18.80 19.32 622,928 +0.54(+2.89%)
Feb 10, 2020 18.69 18.80 18.47 18.78 999,953 +0.07(+0.39%)
Feb 07, 2020 19.13 19.23 18.68 18.70 764,456 -0.51(-2.63%)
Feb 06, 2020 19.28 19.43 19.08 19.21 648,514 -0.05(-0.24%)
Feb 05, 2020 19.03 19.30 18.92 19.26 525,442 +0.33(+1.75%)
Feb 04, 2020 18.99 19.08 18.64 18.92 713,982 +0.16(+0.83%)
Feb 03, 2020 19.55 19.60 18.73 18.77 962,750 -0.34(-1.78%)
Jan 31, 2020 18.69 19.17 18.43 19.11 1,425,000 +0.36(+1.91%)
Jan 30, 2020 18.97 19.06 18.60 18.75 531,372 -0.36(-1.88%)
Jan 29, 2020 19.01 19.32 18.73 19.11 565,122 +0.10(+0.53%)
Jan 28, 2020 19.16 19.30 18.75 19.01 980,408 -0.06(-0.34%)
Jan 27, 2020 19.36 19.53 19.02 19.07 1,446,625 -0.57(-2.90%)
Jan 24, 2020 19.87 20.08 19.39 19.64 934,130 -0.20(-1.02%)
Jan 23, 2020 19.81 20.01 19.61 19.84 1,183,098 -0.11(-0.55%)
Jan 22, 2020 20.00 20.22 19.90 19.95 1,015,548 +0.07(+0.37%)
Jan 21, 2020 20.30 20.32 19.68 19.88 990,366 -0.49(-2.39%)
Jan 17, 2020 20.42 20.49 20.21 20.37 486,521 +0.02(+0.09%)
Jan 16, 2020 20.08 20.48 19.99 20.35 666,756 +0.29(+1.47%)
Jan 15, 2020 19.87 20.23 19.87 20.06 776,409 +0.17(+0.83%)
Jan 14, 2020 20.08 20.25 19.75 19.89 1,139,888 -0.19(-0.96%)
Jan 13, 2020 20.53 20.58 19.99 20.08 1,049,892 -0.37(-1.80%)
Jan 10, 2020 20.46 20.60 20.28 20.45 765,652 -0.02(-0.09%)
Jan 09, 2020 20.48 20.71 20.30 20.47 953,424 +0.12(+0.59%)
Jan 08, 2020 20.04 20.39 20.01 20.35 878,845 +0.29(+1.47%)
Jan 07, 2020 20.26 20.37 19.92 20.06 991,277 -0.32(-1.58%)
Jan 06, 2020 19.94 20.41 19.87 20.38 767,943 +0.38(+1.89%)
Jan 03, 2020 20.19 20.33 19.94 20.00 643,587 -0.33(-1.63%)
Jan 02, 2020 20.41 20.46 19.83 20.33 740,764 +0.03(+0.14%)
Dec 31, 2019 20.21 20.52 20.21 20.30 882,934 +0.00(+0.00%)
Dec 30, 2019 20.05 20.41 19.99 20.30 783,497 +0.36(+1.80%)
Dec 27, 2019 20.22 20.35 19.88 19.95 637,717 -0.22(-1.09%)
Dec 26, 2019 20.28 20.29 19.97 20.17 547,349 -0.12(-0.59%)
Dec 24, 2019 20.19 20.39 20.18 20.29 263,260 +0.01(+0.05%)
Dec 23, 2019 20.26 20.33 19.98 20.28 693,009 +0.04(+0.18%)
Dec 20, 2019 20.41 20.60 20.08 20.24 3,644,348 -0.16(-0.77%)
Dec 19, 2019 20.44 20.68 19.74 20.40 1,690,623 -0.06(-0.31%)
Dec 18, 2019 20.38 20.80 20.29 20.46 1,440,510 +0.09(+0.45%)
Dec 17, 2019 20.10 20.47 19.93 20.37 1,282,814 +0.24(+1.19%)
Dec 16, 2019 20.29 20.44 20.12 20.13 968,603 -0.04(-0.18%)
Dec 13, 2019 20.29 20.51 20.03 20.17 648,043 -0.15(-0.72%)
Dec 12, 2019 20.47 20.56 20.09 20.31 1,040,634 +0.13(+0.64%)
Dec 11, 2019 20.25 20.41 19.93 20.18 908,683 -0.07(-0.34%)
Dec 10, 2019 20.11 20.28 19.79 20.25 1,103,795 +0.13(+0.66%)
Dec 09, 2019 20.60 20.70 20.10 20.12 1,335,272 -0.57(-2.74%)
Dec 06, 2019 20.79 20.98 20.57 20.69 1,500,435 +0.07(+0.33%)
Dec 05, 2019 21.25 21.25 20.58 20.62 1,192,477 -0.54(-2.57%)
Dec 04, 2019 21.62 21.71 21.15 21.16 1,316,998 -0.44(-2.04%)
Dec 03, 2019 21.72 21.82 21.51 21.60 809,784 -0.29(-1.34%)
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.