Indicators

Bloomin' Brands Inc (NQ: BLMN )

25.79 -1.06 (-3.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.00	15.07	14.85	14.89	1,925,249	-0.16(-1.09%)
Feb 26, 2016	14.80	15.14	14.44	15.06	1,951,831	+0.28(+1.92%)
Feb 25, 2016	14.58	14.83	14.42	14.77	2,014,306	+0.28(+1.90%)
Feb 24, 2016	14.15	14.60	13.97	14.50	2,535,712	+0.16(+1.14%)
Feb 23, 2016	13.70	14.77	13.39	14.33	4,219,143	+0.71(+5.23%)
Feb 22, 2016	13.53	13.81	13.38	13.62	3,216,144	+0.28(+2.12%)
Feb 19, 2016	13.08	13.59	12.84	13.34	2,997,113	+0.21(+1.63%)
Feb 18, 2016	12.98	13.27	12.79	13.13	3,895,244	+0.17(+1.32%)
Feb 17, 2016	14.77	14.77	12.94	12.95	7,304,955	-1.55(-10.70%)
Feb 16, 2016	14.39	14.62	14.23	14.51	3,333,621	+0.20(+1.38%)
Feb 12, 2016	14.00	14.31	14.31	14.31	3,148,194	+0.52(+3.80%)
Feb 11, 2016	13.62	13.82	13.33	13.79	1,639,648	-0.03(-0.25%)
Feb 10, 2016	13.59	14.16	13.46	13.82	1,768,233	+0.36(+2.68%)
Feb 09, 2016	13.74	14.02	13.31	13.46	1,310,912	-0.46(-3.33%)
Feb 08, 2016	14.13	14.22	13.51	13.92	2,104,537	-0.33(-2.35%)
Feb 05, 2016	14.85	14.85	14.22	14.26	1,397,102	-0.68(-4.54%)
Feb 04, 2016	14.90	15.07	14.73	14.94	1,176,024	+0.03(+0.17%)
Feb 03, 2016	14.84	15.04	14.45	14.91	1,363,525	+0.12(+0.81%)
Feb 02, 2016	15.00	15.24	14.70	14.79	742,790	-0.28(-1.88%)

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.