Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.87 18.87 18.52 18.74 2,687,961 -0.12(-0.62%)
Feb 27, 2019 19.20 19.37 18.79 18.85 1,651,445 -0.38(-1.98%)
Feb 26, 2019 19.53 19.71 19.19 19.24 1,749,320 -0.34(-1.76%)
Feb 25, 2019 19.93 19.98 19.46 19.58 1,333,036 -0.30(-1.50%)
Feb 22, 2019 19.85 20.01 19.67 19.88 1,275,539 +0.06(+0.32%)
Feb 21, 2019 19.42 19.87 19.42 19.82 1,388,301 +0.38(+1.95%)
Feb 20, 2019 19.18 19.53 19.17 19.44 1,588,912 +0.23(+1.22%)
Feb 19, 2019 19.54 19.77 18.89 19.20 1,951,437 -0.36(-1.84%)
Feb 15, 2019 19.74 20.04 19.30 19.56 2,921,420 +0.57(+2.99%)
Feb 14, 2019 18.49 19.33 18.40 18.99 5,199,378 +1.56(+8.95%)
Feb 13, 2019 17.44 17.56 17.06 17.43 2,544,174 +0.06(+0.36%)
Feb 12, 2019 17.23 17.70 17.14 17.37 1,289,221 +0.22(+1.26%)
Feb 11, 2019 17.30 17.67 17.01 17.15 1,244,707 +0.01(+0.05%)
Feb 08, 2019 16.78 17.17 16.48 17.15 2,251,076 -0.14(-0.83%)
Feb 07, 2019 17.29 17.44 17.15 17.29 753,532 -0.10(-0.57%)
Feb 06, 2019 17.20 17.40 17.05 17.39 1,619,282 +0.18(+1.05%)
Feb 05, 2019 16.88 17.27 16.58 17.21 1,002,904 +0.36(+2.14%)
Feb 04, 2019 16.58 17.07 16.58 16.85 825,919 +0.32(+1.96%)
Feb 01, 2019 16.65 16.93 16.47 16.52 1,302,215 -0.10(-0.60%)
Jan 31, 2019 17.15 17.21 16.51 16.62 2,238,415 -0.53(-3.10%)
Jan 30, 2019 17.11 17.42 17.03 17.15 1,200,113 +0.04(+0.21%)
Jan 29, 2019 17.52 17.52 16.61 17.12 1,208,963 -0.45(-2.57%)
Jan 28, 2019 16.97 17.71 16.97 17.57 1,087,599 +0.47(+2.74%)
Jan 25, 2019 17.19 17.25 16.93 17.10 1,055,964 +0.01(+0.05%)
Jan 24, 2019 17.27 17.37 17.04 17.09 676,345 -0.17(-0.99%)
Jan 23, 2019 17.29 17.71 17.18 17.26 962,968 +0.07(+0.42%)
Jan 22, 2019 17.35 17.48 17.03 17.19 1,186,589 -0.28(-1.60%)
Jan 18, 2019 17.40 17.68 17.35 17.47 1,027,359 +0.13(+0.73%)
Jan 17, 2019 17.40 17.56 17.25 17.34 1,370,300 -0.10(-0.57%)
Jan 16, 2019 17.61 17.77 17.17 17.44 1,806,186 -0.16(-0.92%)
Jan 15, 2019 17.45 17.62 17.14 17.61 1,571,769 +0.22(+1.25%)
Jan 14, 2019 17.69 17.79 17.38 17.39 1,181,354 -0.37(-2.08%)
Jan 11, 2019 17.72 17.94 17.51 17.76 1,071,930 -0.06(-0.35%)
Jan 10, 2019 17.74 17.93 17.65 17.82 1,127,713 -0.04(-0.20%)
Jan 09, 2019 18.15 18.32 17.59 17.86 2,020,362 -0.25(-1.39%)
Jan 08, 2019 17.94 18.37 17.86 18.11 1,655,700 +0.68(+3.88%)
Jan 07, 2019 16.96 17.78 16.84 17.43 1,762,629 +0.43(+2.55%)
Jan 04, 2019 16.51 17.02 16.41 17.00 1,898,940 +0.74(+4.55%)
Jan 03, 2019 16.36 16.62 16.17 16.26 1,250,722 -0.15(-0.93%)
Jan 02, 2019 15.93 16.46 15.64 16.41 2,260,813 +0.28(+1.73%)
Dec 31, 2018 15.93 16.16 15.42 16.14 1,005,516 +0.26(+1.65%)
Dec 28, 2018 16.09 16.19 15.83 15.87 1,399,674 -0.20(-1.23%)
Dec 27, 2018 16.01 16.18 15.70 16.07 777,733 -0.11(-0.67%)
Dec 26, 2018 15.57 16.22 15.44 16.18 943,616 +0.66(+4.24%)
Dec 24, 2018 15.56 15.81 15.40 15.52 424,315 -0.10(-0.64%)
Dec 21, 2018 16.06 16.21 15.54 15.62 2,130,112 -0.51(-3.13%)
Dec 20, 2018 16.26 16.41 15.84 16.13 1,296,729 -0.25(-1.54%)
Dec 19, 2018 16.79 16.79 16.23 16.38 1,711,694 +0.07(+0.44%)
Dec 18, 2018 15.98 16.37 15.75 16.31 2,284,270 +0.58(+3.67%)
Dec 17, 2018 16.51 16.87 15.68 15.73 1,783,145 -0.78(-4.70%)
Dec 14, 2018 16.70 16.74 16.43 16.51 1,256,646 -0.30(-1.77%)
Dec 13, 2018 16.71 17.07 16.67 16.80 944,088 +0.08(+0.48%)
Dec 12, 2018 16.80 17.02 16.56 16.72 1,186,548 +0.05(+0.32%)
Dec 11, 2018 17.35 17.58 16.29 16.67 2,049,736 -0.55(-3.19%)
Dec 10, 2018 17.29 17.44 17.09 17.22 1,885,652 -0.09(-0.52%)
Dec 07, 2018 17.41 17.87 17.20 17.31 1,859,579 -0.10(-0.57%)
Dec 06, 2018 17.28 17.52 16.87 17.41 1,895,662 +0.05(+0.26%)
Dec 04, 2018 17.60 17.80 17.22 17.36 1,153,977 -0.25(-1.43%)
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.