Bloomin' Brands Inc (NQ: BLMN )

24.40 USD -0.64 (-2.56%)
Streaming Delayed Price Updated: 4:27 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 26.52 26.66 24.31 25.04 2,652,260 -1.47(-5.55%)
Feb 24, 2021 25.49 26.65 25.49 26.51 4,309,112 +0.97(+3.80%)
Feb 23, 2021 25.76 26.44 25.05 25.54 2,582,962 -0.46(-1.77%)
Feb 22, 2021 24.68 26.74 24.67 26.00 3,975,483 +1.17(+4.71%)
Feb 19, 2021 24.74 25.84 24.58 24.83 4,900,300 +0.68(+2.82%)
Feb 18, 2021 21.83 24.60 21.70 24.15 4,860,794 +1.68(+7.48%)
Feb 17, 2021 22.47 22.70 21.78 22.47 2,699,702 -0.19(-0.84%)
Feb 16, 2021 22.88 23.10 22.31 22.66 1,766,312 -0.11(-0.48%)
Feb 12, 2021 23.16 23.36 22.61 22.77 1,027,100 -0.64(-2.73%)
Feb 11, 2021 23.75 23.90 23.15 23.41 1,632,788 -0.23(-0.97%)
Feb 10, 2021 23.51 23.97 23.30 23.64 1,227,997 +0.23(+0.98%)
Feb 09, 2021 23.01 23.67 22.90 23.41 876,979 +0.16(+0.69%)
Feb 08, 2021 23.49 23.49 22.99 23.25 1,615,331 -0.09(-0.39%)
Feb 05, 2021 23.00 23.78 22.88 23.34 2,271,700 +0.61(+2.68%)
Feb 04, 2021 22.30 22.82 22.18 22.73 3,453,829 +0.57(+2.57%)
Feb 03, 2021 22.00 22.57 21.91 22.16 2,698,806 +0.18(+0.82%)
Feb 02, 2021 21.98 22.22 21.62 21.98 1,654,439 +0.47(+2.19%)
Feb 01, 2021 21.22 21.83 21.09 21.51 1,677,307 +0.44(+2.09%)
Jan 29, 2021 20.99 21.46 20.74 21.07 1,858,400 +0.02(+0.10%)
Jan 28, 2021 20.25 21.39 20.10 21.05 2,411,712 +1.03(+5.14%)
Jan 27, 2021 20.83 21.59 19.69 20.02 3,360,207 -1.27(-5.94%)
Jan 26, 2021 22.47 22.50 21.12 21.29 1,449,071 -0.75(-3.38%)
Jan 25, 2021 22.17 22.89 21.80 22.03 1,265,880 -0.12(-0.54%)
Jan 22, 2021 22.39 22.44 21.78 22.15 1,436,600 -0.15(-0.67%)
Jan 21, 2021 22.32 22.45 22.06 22.30 1,744,509 -0.23(-1.02%)
Jan 20, 2021 22.08 22.93 22.04 22.53 2,474,168 +0.49(+2.22%)
Jan 19, 2021 21.57 22.28 21.35 22.04 2,825,208 +0.58(+2.70%)
Jan 15, 2021 20.81 21.56 20.76 21.46 1,918,600 +0.29(+1.37%)
Jan 14, 2021 20.90 21.34 20.82 21.17 1,705,527 +0.49(+2.37%)
Jan 13, 2021 20.72 21.16 20.49 20.68 1,588,910 -0.28(-1.34%)
Jan 12, 2021 20.72 21.01 20.33 20.96 1,546,287 +0.45(+2.19%)
Jan 11, 2021 20.15 20.69 20.12 20.51 2,762,079 -0.16(-0.80%)
Jan 08, 2021 20.70 21.05 20.37 20.67 1,572,700 +0.10(+0.51%)
Jan 07, 2021 20.35 20.82 20.26 20.57 2,359,142 +0.29(+1.43%)
Jan 06, 2021 19.09 20.47 19.09 20.28 3,460,685 +1.24(+6.51%)
Jan 05, 2021 18.36 19.27 18.35 19.04 2,216,426 +0.70(+3.82%)
Jan 04, 2021 19.43 19.46 17.95 18.34 3,481,638 -1.08(-5.56%)
Dec 31, 2020 19.42 19.42 19.42 1,466,527 +0.59(+3.13%)
Dec 30, 2020 18.80 19.10 18.63 18.83 1,466,527 +0.02(+0.11%)
Dec 29, 2020 18.85 18.93 18.39 18.81 1,315,428 -0.05(-0.27%)
Dec 28, 2020 19.20 19.20 18.71 18.86 1,165,602 -0.09(-0.47%)
Dec 24, 2020 18.95 19.21 18.68 18.95 455,500 +0.04(+0.21%)
Dec 23, 2020 18.89 19.20 18.75 18.91 1,116,548 +0.19(+1.01%)
Dec 22, 2020 18.66 18.91 18.51 18.72 914,535 +0.06(+0.32%)
Dec 21, 2020 18.03 18.68 17.83 18.66 1,520,984 +0.05(+0.27%)
Dec 18, 2020 18.70 19.30 18.59 18.61 3,111,500 -0.12(-0.64%)
Dec 17, 2020 18.61 18.92 18.50 18.73 957,730 +0.03(+0.16%)
Dec 16, 2020 18.45 18.97 18.15 18.70 2,020,181 -0.09(-0.48%)
Dec 15, 2020 18.18 18.80 18.18 18.79 1,957,105 +0.65(+3.58%)
Dec 14, 2020 18.28 18.59 17.89 18.14 2,432,836 +0.30(+1.68%)
Dec 11, 2020 18.20 18.40 17.78 17.84 1,212,000 -0.40(-2.19%)
Dec 10, 2020 17.69 18.28 17.64 18.24 1,207,342 +0.35(+1.96%)
Dec 09, 2020 17.80 18.03 17.63 17.89 1,146,100 +0.39(+2.23%)
Dec 08, 2020 17.51 17.82 17.31 17.50 1,764,908 -0.17(-0.96%)
Dec 07, 2020 18.11 18.13 17.49 17.67 1,741,302 -0.62(-3.39%)
Dec 04, 2020 18.37 18.44 18.00 18.29 1,264,200 +0.10(+0.55%)
Dec 03, 2020 18.31 18.47 17.78 18.19 2,383,936 +0.05(+0.28%)
Dec 02, 2020 17.63 18.26 17.15 18.14 2,214,127 +0.29(+1.65%)
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.