Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.96	15.16	14.87	15.07	411,542	+0.19(+1.25%)
Mar 27, 2013	15.11	15.15	14.78	14.89	372,649	-0.30(-2.00%)
Mar 26, 2013	15.19	15.27	15.00	15.19	240,297	+0.00(+0.00%)
Mar 25, 2013	15.37	15.40	15.13	15.19	421,613	-0.15(-0.99%)
Mar 22, 2013	14.97	15.34	14.93	15.34	777,469	+0.37(+2.48%)
Mar 21, 2013	15.00	15.11	14.81	14.97	926,215	-0.06(-0.39%)
Mar 20, 2013	14.83	15.14	14.77	15.03	591,911	+0.25(+1.71%)
Mar 19, 2013	14.80	14.93	14.58	14.78	874,112	+0.03(+0.17%)
Mar 18, 2013	14.76	14.89	14.57	14.75	295,488	-0.11(-0.74%)
Mar 15, 2013	15.13	15.15	14.78	14.86	862,555	-0.20(-1.34%)
Mar 14, 2013	14.77	15.10	14.73	15.06	694,498	+0.19(+1.25%)
Mar 13, 2013	14.78	14.90	14.67	14.88	624,141	+0.08(+0.57%)
Mar 12, 2013	14.79	14.92	14.67	14.79	532,539	+0.02(+0.11%)
Mar 11, 2013	14.75	14.85	14.64	14.78	606,958	+0.01(+0.06%)
Mar 08, 2013	14.69	14.84	14.57	14.77	669,208	+0.11(+0.75%)
Mar 07, 2013	14.57	14.77	14.54	14.66	665,707	+0.12(+0.81%)
Mar 06, 2013	14.60	14.67	14.49	14.54	741,548	-0.07(-0.46%)
Mar 05, 2013	14.44	14.73	14.31	14.61	738,133	+0.24(+1.64%)
Mar 04, 2013	14.24	14.40	14.13	14.37	401,354	+0.07(+0.47%)

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.