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 (%)
Feb 28, 2018	20.61	20.83	20.23	20.28	1,001,096	-0.32(-1.58%)
Feb 27, 2018	20.88	21.07	20.51	20.60	1,360,991	-0.25(-1.18%)
Feb 26, 2018	20.99	21.16	20.32	20.85	1,879,340	-0.32(-1.51%)
Feb 23, 2018	21.28	21.46	20.81	21.17	2,181,392	+0.31(+1.50%)
Feb 22, 2018				20.86	4,081,368	+1.52(+7.86%)
Feb 21, 2018	18.34	19.64	18.31	19.34	2,307,071	+0.99(+5.41%)
Feb 20, 2018	18.14	18.48	17.92	18.34	980,550	+0.09(+0.48%)
Feb 16, 2018		18.26	18.26	18.26	0	-0.97(-5.02%)
Feb 15, 2018	18.75	19.37	18.75	19.22	886,728	+0.57(+3.06%)
Feb 14, 2018	18.17	18.73	18.16	18.65	886,120	+0.44(+2.41%)
Feb 13, 2018	18.14	18.28	17.97	18.21	712,672	+0.01(+0.05%)
Feb 12, 2018	18.28	18.57	17.88	18.20	942,329	+0.00(+0.00%)
Feb 09, 2018	18.40	18.40	17.68	18.20	949,643	-0.01(-0.05%)
Feb 08, 2018		18.70	18.21	18.21	720,492	-0.37(-1.98%)
Feb 07, 2018	18.49	19.01	18.49	18.58	1,497,552	+0.02(+0.09%)
Feb 06, 2018	18.13	18.72	17.99	18.56	1,237,974	-0.21(-1.12%)
Feb 05, 2018	19.12	19.28	18.58	18.77	548,337	-0.47(-2.42%)
Feb 02, 2018	19.53	19.63	19.14	19.24	434,689	-0.40(-2.01%)

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.