Indicators

Bloomin' Brands Inc (NQ: BLMN )

26.93 -0.06 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.69	16.99	16.26	16.72	1,850,497	-0.41(-2.39%)
Feb 27, 2020	17.48	17.91	16.45	17.13	2,536,764	-0.71(-3.96%)
Feb 26, 2020	19.87	19.87	17.80	17.84	2,079,430	-1.94(-9.81%)
Feb 25, 2020	21.09	21.41	19.72	19.78	1,616,870	-1.32(-6.24%)
Feb 24, 2020	21.18	21.50	20.91	21.10	1,191,188	-0.49(-2.26%)
Feb 21, 2020	21.17	21.66	21.03	21.58	1,058,152	+0.47(+2.22%)
Feb 20, 2020	21.27	21.41	20.58	21.11	1,571,424	-0.09(-0.43%)
Feb 19, 2020	20.78	21.76	20.56	21.21	2,442,724	+0.68(+3.32%)
Feb 18, 2020	19.33	20.70	19.15	20.53	2,302,072	+0.71(+3.57%)
Feb 14, 2020	19.49	19.92	19.43	19.82	1,292,282	+0.29(+1.46%)
Feb 13, 2020	19.27	19.74	19.14	19.53	931,654	+0.12(+0.62%)
Feb 12, 2020	19.38	19.63	19.15	19.41	733,802	+0.09(+0.48%)
Feb 11, 2020	18.81	19.44	18.80	19.32	622,928	+0.54(+2.89%)
Feb 10, 2020	18.69	18.80	18.47	18.78	999,953	+0.07(+0.39%)
Feb 07, 2020	19.13	19.23	18.68	18.70	764,456	-0.51(-2.63%)
Feb 06, 2020	19.28	19.43	19.08	19.21	648,514	-0.05(-0.24%)
Feb 05, 2020	19.03	19.30	18.92	19.26	525,442	+0.33(+1.75%)
Feb 04, 2020	18.99	19.08	18.64	18.92	713,982	+0.16(+0.83%)

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.