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 (%)
Oct 31, 2012	11.23	11.81	11.09	11.65	411,968	+0.46(+4.11%)
Oct 26, 2012	11.22	11.19	11.19	11.19	215,756	-0.01(-0.08%)
Oct 25, 2012	11.57	11.70	11.09	11.20	480,939	-0.31(-2.67%)
Oct 24, 2012	11.92	12.13	11.46	11.51	403,638	-0.32(-2.74%)
Oct 23, 2012	11.74	11.96	11.41	11.83	733,052	-0.66(-5.32%)
Oct 19, 2012	12.76	12.76	12.34	12.50	167,151	-0.39(-3.04%)
Oct 18, 2012	12.57	12.91	12.46	12.89	178,861	+0.30(+2.37%)
Oct 17, 2012	12.72	12.75	12.44	12.59	304,448	-0.08(-0.61%)
Oct 16, 2012	12.59	12.84	12.59	12.67	99,743	+0.05(+0.41%)
Oct 15, 2012	12.71	12.71	12.15	12.61	242,744	-0.08(-0.60%)
Oct 12, 2012	12.91	13.04	12.61	12.69	165,656	-0.19(-1.46%)
Oct 11, 2012	12.50	12.91	12.50	12.88	538,364	+0.68(+5.59%)
Oct 10, 2012	12.67	12.80	12.08	12.20	668,219	-0.42(-3.31%)
Oct 09, 2012	12.93	13.08	12.50	12.61	509,762	-0.35(-2.70%)
Oct 08, 2012	13.02	13.28	12.89	12.96	338,789	-0.14(-1.11%)
Oct 05, 2012	13.33	13.54	13.00	13.11	315,237	-0.21(-1.60%)
Oct 04, 2012	13.38	13.54	13.13	13.32	437,609	-0.04(-0.32%)
Oct 03, 2012	13.83	13.84	13.12	13.36	548,546	-0.46(-3.33%)
Oct 02, 2012	14.04	14.47	13.79	13.83	485,607	-0.13(-0.92%)

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.