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 (%)
Feb 28, 2014	21.49	21.90	21.35	21.43	897,397	-0.15(-0.71%)
Feb 27, 2014	21.31	21.65	21.22	21.58	986,928	+0.15(+0.72%)
Feb 26, 2014	22.30	22.54	21.24	21.43	1,904,144	-0.91(-4.08%)
Feb 25, 2014	20.29	22.54	20.25	22.34	4,696,881	+2.77(+14.16%)
Feb 24, 2014	19.52	19.68	19.09	19.57	2,071,345	+0.16(+0.83%)
Feb 21, 2014	19.32	19.74	19.15	19.41	1,309,452	+0.07(+0.35%)
Feb 20, 2014	19.13	19.47	19.04	19.34	975,442	+0.20(+1.02%)
Feb 19, 2014	19.12	19.49	18.90	19.14	1,526,460	-0.05(-0.27%)
Feb 18, 2014	19.43	19.61	19.01	19.19	1,031,893	-0.03(-0.18%)
Feb 14, 2014	19.64	19.23	19.23	19.23	869,831	-0.43(-2.17%)
Feb 13, 2014	19.27	19.78	19.12	19.66	388,504	+0.13(+0.65%)
Feb 12, 2014	19.87	20.00	19.50	19.53	544,026	-0.31(-1.55%)
Feb 11, 2014	19.74	20.00	19.56	19.83	450,188	+0.19(+0.95%)
Feb 10, 2014	19.99	20.12	19.48	19.65	799,985	+0.24(+1.23%)
Feb 07, 2014	19.37	19.59	19.14	19.41	718,688	+0.05(+0.26%)
Feb 06, 2014	18.96	19.44	18.96	19.36	736,321	+0.43(+2.25%)
Feb 05, 2014	18.96	18.99	18.40	18.93	485,485	-0.09(-0.49%)
Feb 04, 2014	18.87	19.31	18.76	19.02	508,402	+0.20(+1.04%)

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.