Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloomin' Brands Inc (NQ: BLMN )

24.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.69 26.08 24.84 24.90 2,816,647 -0.90(-3.50%)
Mar 30, 2021 25.50 26.23 25.50 25.80 1,011,067 +0.17(+0.68%)
Mar 29, 2021 26.82 26.85 25.46 25.62 1,894,293 -1.26(-4.69%)
Mar 26, 2021 26.97 27.56 26.52 26.88 2,139,430 +0.60(+2.28%)
Mar 25, 2021 23.96 26.43 23.70 26.28 1,946,840 +2.16(+8.97%)
Mar 24, 2021 25.24 25.71 24.10 24.12 1,740,741 -0.63(-2.53%)
Mar 23, 2021 25.19 25.79 24.55 24.75 1,134,812 -1.02(-3.96%)
Mar 22, 2021 26.61 27.09 25.67 25.77 2,209,267 -0.34(-1.30%)
Mar 19, 2021 25.48 26.28 24.78 26.11 2,023,712 +0.61(+2.38%)
Mar 18, 2021 25.71 26.31 25.19 25.50 1,630,636 -0.51(-1.95%)
Mar 17, 2021 25.82 26.11 25.46 26.01 1,166,657 +0.34(+1.33%)
Mar 16, 2021 26.35 26.46 25.59 25.67 1,323,386 -0.85(-3.19%)
Mar 15, 2021 26.27 26.84 25.87 26.51 1,677,501 +0.30(+1.16%)
Mar 12, 2021 24.70 26.28 24.70 26.21 2,033,382 +1.36(+5.48%)
Mar 11, 2021 25.10 25.74 24.75 24.85 2,159,975 -0.17(-0.66%)
Mar 10, 2021 24.15 25.15 24.12 25.01 2,223,211 +1.01(+4.22%)
Mar 09, 2021 25.02 25.47 23.93 24.00 2,926,105 -1.05(-4.19%)
Mar 08, 2021 25.16 25.74 24.76 25.05 2,452,945 +0.19(+0.78%)
Mar 05, 2021 24.01 24.97 23.21 24.86 3,097,339 +1.10(+4.65%)
Mar 04, 2021 24.03 24.69 23.07 23.75 3,046,465 -0.27(-1.11%)
Mar 03, 2021 24.12 24.81 23.71 24.02 2,189,414 +0.21(+0.89%)
Mar 02, 2021 23.84 24.16 23.50 23.81 5,029,678 -0.03(-0.12%)
Mar 01, 2021 23.34 23.94 22.95 23.84 2,299,945 +0.98(+4.27%)
Feb 26, 2021 22.98 23.38 22.28 22.86 2,443,775 -0.18(-0.80%)
Feb 25, 2021 24.41 24.54 22.37 23.05 2,881,831 -1.35(-5.55%)
Feb 24, 2021 23.46 24.53 23.46 24.40 4,682,095 +0.89(+3.80%)
Feb 23, 2021 23.71 24.33 23.05 23.51 2,806,535 -0.42(-1.77%)
Feb 22, 2021 22.71 24.61 22.70 23.93 4,319,588 +1.08(+4.71%)
Feb 19, 2021 22.77 23.78 22.62 22.85 5,324,454 +0.63(+2.82%)
Feb 18, 2021 20.09 22.64 19.97 22.23 5,281,529 +1.55(+7.48%)
Feb 17, 2021 20.68 20.89 20.05 20.68 2,933,379 -0.17(-0.84%)
Feb 16, 2021 21.06 21.26 20.53 20.85 1,919,198 -0.10(-0.48%)
Feb 12, 2021 21.32 21.50 20.81 20.96 1,116,002 -0.59(-2.73%)
Feb 11, 2021 21.86 22.00 21.31 21.55 1,774,117 -0.21(-0.97%)
Feb 10, 2021 21.64 22.06 21.44 21.76 1,334,288 +0.21(+0.98%)
Feb 09, 2021 21.18 21.78 21.08 21.55 952,887 +0.15(+0.69%)
Feb 08, 2021 21.62 21.62 21.16 21.40 1,755,149 -0.08(-0.39%)
Feb 05, 2021 21.17 21.89 21.06 21.48 2,468,331 +0.56(+2.68%)
Feb 04, 2021 20.52 21.00 20.41 20.92 3,752,781 +0.52(+2.57%)
Feb 03, 2021 20.25 20.77 20.16 20.39 2,932,406 +0.17(+0.82%)
Feb 02, 2021 20.23 20.45 19.90 20.23 1,797,642 +0.43(+2.18%)
Feb 01, 2021 19.53 20.09 19.41 19.80 1,822,489 +0.41(+2.09%)
Jan 29, 2021 19.32 19.75 19.08 19.39 2,019,257 +0.02(+0.09%)
Jan 28, 2021 18.64 19.68 18.50 19.37 2,620,462 +0.95(+5.14%)
Jan 27, 2021 19.17 19.87 18.12 18.43 3,651,056 -1.16(-5.94%)
Jan 26, 2021 20.68 20.71 19.44 19.59 1,574,498 -0.69(-3.38%)
Jan 25, 2021 20.40 21.07 20.06 20.28 1,375,450 -0.11(-0.54%)
Jan 22, 2021 20.61 20.65 20.05 20.39 1,560,947 -0.14(-0.67%)
Jan 21, 2021 20.54 20.66 20.30 20.52 1,895,508 -0.21(-1.02%)
Jan 20, 2021 20.32 21.10 20.28 20.74 2,688,324 +0.45(+2.22%)
Jan 19, 2021 19.85 20.51 19.65 20.28 3,069,749 +0.53(+2.70%)
Jan 15, 2021 19.15 19.84 19.11 19.75 2,084,668 +0.27(+1.37%)
Jan 14, 2021 19.24 19.64 19.16 19.48 1,853,152 +0.45(+2.37%)
Jan 13, 2021 19.07 19.47 18.86 19.03 1,726,441 -0.26(-1.34%)
Jan 12, 2021 19.07 19.34 18.71 19.29 1,680,128 +0.41(+2.19%)
Jan 11, 2021 18.54 19.04 18.52 18.88 3,001,156 -0.15(-0.80%)
Jan 08, 2021 19.05 19.37 18.75 19.03 1,708,828 +0.10(+0.51%)
Jan 07, 2021 18.73 19.16 18.65 18.93 2,563,342 +0.27(+1.43%)
Jan 06, 2021 17.57 18.84 17.57 18.66 3,760,231 +1.14(+6.51%)
Jan 05, 2021 16.90 17.73 16.89 17.52 2,408,273 +0.64(+3.82%)
Jan 04, 2021 17.88 17.91 16.52 16.88 3,782,997 -0.99(-5.56%)
Dec 31, 2020 17.87 17.87 17.87 1,593,465 +0.54(+3.13%)
Dec 30, 2020 17.30 17.58 17.15 17.33 1,593,465 +0.02(+0.11%)
Dec 29, 2020 17.35 17.42 16.93 17.31 1,429,287 -0.05(-0.27%)
Dec 28, 2020 17.67 17.67 17.22 17.36 1,266,492 -0.08(-0.47%)
Dec 24, 2020 17.44 17.68 17.19 17.44 494,926 +0.04(+0.21%)
Dec 23, 2020 17.39 17.67 17.26 17.40 1,213,192 +0.17(+1.02%)
Dec 22, 2020 17.17 17.40 17.04 17.23 993,694 +0.06(+0.32%)
Dec 21, 2020 16.59 17.19 16.41 17.17 1,652,635 +0.05(+0.27%)
Dec 18, 2020 17.21 17.76 17.11 17.13 3,380,821 -0.11(-0.64%)
Dec 17, 2020 17.13 17.41 17.03 17.24 1,040,628 +0.03(+0.16%)
Dec 16, 2020 16.98 17.46 16.70 17.21 2,195,041 -0.08(-0.48%)
Dec 15, 2020 16.73 17.30 16.73 17.29 2,126,506 +0.60(+3.58%)
Dec 14, 2020 16.82 17.11 16.46 16.69 2,643,414 +0.28(+1.68%)
Dec 11, 2020 16.75 16.93 16.36 16.42 1,316,906 -0.37(-2.19%)
Dec 10, 2020 16.28 16.82 16.23 16.79 1,311,845 +0.32(+1.96%)
Dec 09, 2020 16.38 16.59 16.23 16.46 1,245,302 +0.36(+2.23%)
Dec 08, 2020 16.12 16.40 15.93 16.11 1,917,672 -0.16(-0.96%)
Dec 07, 2020 16.67 16.69 16.10 16.26 1,892,023 -0.57(-3.39%)
Dec 04, 2020 16.91 16.97 16.57 16.83 1,373,625 +0.09(+0.55%)
Dec 03, 2020 16.85 17.00 16.36 16.74 2,590,282 +0.05(+0.28%)
Dec 02, 2020 16.23 16.81 15.78 16.69 2,405,775 +0.27(+1.65%)
Dec 01, 2020 16.38 16.66 15.98 16.42 2,447,029 +0.32(+1.97%)
Nov 30, 2020 16.35 16.35 15.65 16.11 1,639,247 -0.25(-1.52%)
Nov 27, 2020 16.55 16.67 16.23 16.35 865,985 -0.35(-2.07%)
Nov 25, 2020 16.23 16.71 16.06 16.70 1,708,176 +0.21(+1.26%)
Nov 24, 2020 16.34 16.75 16.15 16.49 1,870,772 +0.47(+2.93%)
Nov 23, 2020 16.08 16.13 15.75 16.02 2,250,427 +0.30(+1.93%)
Nov 20, 2020 15.80 16.02 15.54 15.72 1,924,835 -0.18(-1.16%)
Nov 19, 2020 15.40 15.93 15.25 15.90 1,228,674 +0.29(+1.89%)
Nov 18, 2020 15.58 16.07 15.54 15.61 1,729,336 +0.09(+0.59%)
Nov 17, 2020 15.10 15.76 15.08 15.52 1,609,666 +0.10(+0.66%)
Nov 16, 2020 15.55 16.13 15.29 15.42 3,254,576 +0.75(+5.11%)
Nov 13, 2020 14.53 14.76 14.37 14.67 1,323,752 +0.30(+2.08%)
Nov 12, 2020 14.32 14.52 14.09 14.37 1,576,181 -0.27(-1.82%)
Nov 11, 2020 15.25 15.31 14.28 14.63 2,662,445 -0.60(-3.93%)
Nov 10, 2020 15.04 15.30 14.75 15.23 2,756,654 +0.25(+1.66%)
Nov 09, 2020 15.78 16.61 14.94 14.98 7,788,844 +1.68(+12.59%)
Nov 06, 2020 13.34 13.57 13.06 13.31 1,635,594 -0.03(-0.21%)
Nov 05, 2020 13.59 13.84 13.27 13.34 2,206,694 -0.09(-0.69%)
Nov 04, 2020 13.34 13.65 13.12 13.43 2,790,292 +0.09(+0.69%)
Nov 03, 2020 13.33 13.51 13.14 13.34 1,943,070 +0.19(+1.47%)
Nov 02, 2020 13.07 13.19 12.76 13.14 2,471,586 +0.28(+2.15%)
Oct 30, 2020 13.17 13.41 12.57 12.87 2,713,893 -0.38(-2.85%)
Oct 29, 2020 12.93 13.34 12.76 13.24 2,707,782 +0.32(+2.49%)
Oct 28, 2020 13.30 13.40 12.91 12.92 3,388,610 -0.67(-4.94%)
Oct 27, 2020 13.99 14.33 13.50 13.59 3,821,620 -0.42(-3.02%)
Oct 26, 2020 14.82 14.87 13.46 14.02 6,141,308 -0.95(-6.33%)
Oct 23, 2020 16.23 16.23 14.15 14.96 12,751,505 -1.35(-8.29%)
Oct 22, 2020 15.73 16.33 15.60 16.32 4,933,208 +0.60(+3.81%)
Oct 21, 2020 15.61 16.06 15.48 15.72 2,573,979 +0.16(+1.01%)
Oct 20, 2020 16.12 16.15 15.54 15.56 2,674,376 -0.18(-1.17%)
Oct 19, 2020 16.12 16.49 15.72 15.75 2,786,933 -0.25(-1.55%)
Oct 16, 2020 16.12 16.23 15.77 16.00 1,972,644 -0.07(-0.46%)
Oct 15, 2020 15.54 16.23 15.47 16.07 2,471,789 +0.23(+1.45%)
Oct 14, 2020 15.93 16.30 15.80 15.84 2,599,232 -0.01(-0.06%)
Oct 13, 2020 15.65 16.16 15.34 15.85 2,314,368 -0.10(-0.64%)
Oct 12, 2020 16.23 16.43 15.71 15.95 3,123,796 +0.00(+0.00%)
Oct 09, 2020 15.64 16.25 15.63 15.95 2,723,020 +0.41(+2.67%)
Oct 08, 2020 15.14 15.55 14.99 15.54 2,423,289 +0.61(+4.07%)
Oct 07, 2020 15.00 15.07 14.69 14.93 1,776,856 +0.18(+1.25%)
Oct 06, 2020 15.28 15.67 14.54 14.74 3,317,422 -0.35(-2.32%)
Oct 05, 2020 15.00 15.39 14.72 15.09 1,735,591 +0.23(+1.58%)
Oct 02, 2020 13.92 14.96 13.81 14.86 2,173,548 +0.33(+2.25%)
Oct 01, 2020 14.17 14.56 14.03 14.53 1,684,791 +0.48(+3.40%)
Sep 30, 2020 14.07 14.40 13.95 14.05 2,390,783 +0.13(+0.93%)
Sep 29, 2020 14.30 14.36 13.40 13.92 3,635,321 -0.49(-3.38%)
Sep 28, 2020 14.33 14.53 14.05 14.41 2,831,265 +0.37(+2.65%)
Sep 25, 2020 13.64 14.29 13.37 14.04 3,256,085 +0.40(+2.94%)
Sep 24, 2020 12.96 13.86 12.94 13.64 3,281,776 +0.59(+4.51%)
Sep 23, 2020 13.68 13.81 13.02 13.05 2,119,154 -0.51(-3.73%)
Sep 22, 2020 13.44 13.71 13.20 13.56 1,509,762 +0.16(+1.17%)
Sep 21, 2020 13.44 13.44 12.79 13.40 2,734,464 -0.49(-3.51%)
Sep 18, 2020 14.37 14.93 13.83 13.89 4,737,170 -0.54(-3.76%)
Sep 17, 2020 14.89 15.00 14.15 14.43 2,669,170 -0.68(-4.51%)
Sep 16, 2020 15.48 15.54 14.97 15.11 2,735,478 -0.31(-2.03%)
Sep 15, 2020 15.49 15.99 15.17 15.42 5,016,363 -0.09(-0.59%)
Sep 14, 2020 15.00 16.04 14.94 15.52 3,436,642 +0.52(+3.50%)
Sep 11, 2020 15.26 15.40 14.71 14.99 4,719,242 -0.27(-1.75%)
Sep 10, 2020 15.52 15.80 15.21 15.26 2,838,865 -0.12(-0.78%)
Sep 09, 2020 15.39 15.42 14.82 15.38 2,690,775 +0.05(+0.30%)
Sep 08, 2020 15.46 15.88 15.19 15.33 4,460,642 -0.22(-1.42%)
Sep 04, 2020 15.34 16.31 15.21 15.55 6,008,333 +0.55(+3.68%)
Sep 03, 2020 15.09 15.46 14.47 15.00 3,984,572 -0.02(-0.12%)
Sep 02, 2020 14.98 15.31 14.49 15.02 3,253,166 +0.20(+1.37%)
Sep 01, 2020 14.04 14.96 13.85 14.82 7,776,787 +1.62(+12.27%)
Aug 31, 2020 12.92 13.32 12.51 13.20 3,939,015 +0.20(+1.56%)
Aug 28, 2020 12.10 13.15 12.08 13.00 4,646,878 +1.05(+8.78%)
Aug 27, 2020 11.65 12.04 11.63 11.95 2,246,001 +0.35(+3.02%)
Aug 26, 2020 11.60 11.76 11.47 11.60 1,393,528 -0.05(-0.40%)
Aug 25, 2020 11.60 11.80 11.33 11.64 1,159,694 +0.20(+1.77%)
Aug 24, 2020 11.38 11.61 11.03 11.44 1,378,966 +0.18(+1.59%)
Aug 21, 2020 11.33 11.49 11.15 11.26 1,667,647 -0.10(-0.85%)
Aug 20, 2020 11.08 11.56 11.05 11.36 1,180,210 +0.06(+0.57%)
Aug 19, 2020 11.41 11.61 11.27 11.29 1,148,377 -0.12(-1.05%)
Aug 18, 2020 11.45 11.55 11.25 11.41 1,732,799 -0.11(-0.96%)
Aug 17, 2020 11.93 11.93 11.38 11.52 1,886,372 -0.41(-3.47%)
Aug 14, 2020 11.70 12.02 11.59 11.94 1,958,410 +0.15(+1.25%)
Aug 13, 2020 11.36 11.84 11.32 11.79 3,070,955 +0.36(+3.14%)
Aug 12, 2020 11.65 11.73 11.27 11.43 1,860,370 +0.03(+0.24%)
Aug 11, 2020 11.63 11.91 11.29 11.40 2,825,552 +0.13(+1.14%)
Aug 10, 2020 11.14 11.49 11.03 11.27 2,425,337 +0.24(+2.17%)
Aug 07, 2020 10.58 11.07 10.53 11.03 2,482,021 +0.39(+3.63%)
Aug 06, 2020 10.47 11.07 10.43 10.65 2,900,879 +0.11(+1.05%)
Aug 05, 2020 10.51 10.68 10.33 10.54 2,041,000 +0.10(+0.97%)
Aug 04, 2020 9.958 10.54 9.912 10.44 2,661,078 +0.40(+3.94%)
Aug 03, 2020 10.54 10.54 9.516 10.04 4,662,091 -0.56(-5.30%)
Jul 31, 2020 10.72 10.76 10.46 10.60 2,540,370 -0.23(-2.12%)
Jul 30, 2020 10.70 10.91 10.61 10.83 2,533,586 -0.14(-1.26%)
Jul 29, 2020 10.77 11.10 10.77 10.97 2,223,489 +0.28(+2.58%)
Jul 28, 2020 10.58 10.92 10.48 10.69 2,162,654 +0.05(+0.43%)
Jul 27, 2020 11.02 11.22 10.40 10.65 5,491,085 +0.01(+0.09%)
Jul 24, 2020 10.26 10.87 9.719 10.64 9,017,118 +0.74(+7.43%)
Jul 23, 2020 9.875 10.07 9.590 9.903 3,556,657 +0.08(+0.84%)
Jul 22, 2020 9.443 10.19 9.415 9.820 3,134,108 +0.23(+2.40%)
Jul 21, 2020 9.562 9.848 9.452 9.590 2,567,360 +0.18(+1.96%)
Jul 20, 2020 9.581 9.618 9.176 9.406 2,060,373 -0.22(-2.25%)
Jul 17, 2020 9.728 9.829 9.502 9.622 1,694,920 -0.05(-0.52%)
Jul 16, 2020 9.719 9.894 9.562 9.673 1,832,102 -0.36(-3.58%)
Jul 15, 2020 9.387 10.08 9.222 10.03 4,573,646 +1.11(+12.49%)
Jul 14, 2020 8.835 9.148 8.725 8.918 2,845,248 -0.03(-0.31%)
Jul 13, 2020 9.470 9.562 8.900 8.946 4,474,534 -0.34(-3.62%)
Jul 10, 2020 8.798 9.443 8.670 9.282 2,885,786 +0.36(+4.08%)
Jul 09, 2020 9.295 9.360 8.633 8.918 4,670,149 -0.52(-5.46%)
Jul 08, 2020 9.268 9.461 9.019 9.433 3,810,035 +0.10(+1.08%)
Jul 07, 2020 9.479 9.719 9.277 9.332 3,052,665 -0.27(-2.78%)
Jul 06, 2020 9.572 9.710 9.185 9.599 2,841,085 +0.23(+2.46%)
Jul 02, 2020 10.02 10.12 9.213 9.369 4,428,806 -0.47(-4.77%)
Jul 01, 2020 9.940 10.04 9.121 9.838 6,008,651 +0.03(+0.28%)
Jun 30, 2020 9.553 9.903 9.286 9.811 3,031,405 +0.06(+0.57%)
Jun 29, 2020 8.927 9.820 8.808 9.756 3,872,624 +0.99(+11.34%)
Jun 26, 2020 9.203 9.351 8.614 8.762 4,841,697 -0.52(-5.65%)
Jun 25, 2020 9.222 9.811 9.176 9.286 4,010,382 -0.21(-2.23%)
Jun 24, 2020 9.783 9.783 9.093 9.498 4,627,638 -0.63(-6.18%)
Jun 23, 2020 9.608 10.34 9.544 10.12 4,247,874 +0.68(+7.21%)
Jun 22, 2020 9.958 10.02 9.369 9.443 5,062,583 -0.68(-6.73%)
Jun 19, 2020 10.89 11.00 9.986 10.12 5,426,808 -0.66(-6.14%)
Jun 18, 2020 10.33 10.83 10.14 10.79 3,049,557 +0.22(+2.09%)
Jun 17, 2020 10.97 11.04 10.51 10.57 4,722,263 -0.54(-4.89%)
Jun 16, 2020 11.96 12.07 10.93 11.11 3,351,599 -0.15(-1.31%)
Jun 15, 2020 10.02 11.48 9.894 11.26 3,853,302 +0.49(+4.53%)
Jun 12, 2020 10.72 10.83 9.940 10.77 3,452,643 +0.88(+8.94%)
Jun 11, 2020 9.903 10.66 9.774 9.884 6,144,982 -1.32(-11.75%)
Jun 10, 2020 12.09 12.09 10.74 11.20 5,872,596 -0.75(-6.31%)
Jun 09, 2020 12.59 12.84 11.63 11.96 3,813,081 -1.21(-9.16%)
Jun 08, 2020 13.21 14.25 12.66 13.16 8,494,059 +0.53(+4.23%)
Jun 05, 2020 13.47 13.54 12.38 12.63 7,349,688 +0.41(+3.39%)
Jun 04, 2020 11.45 12.33 11.12 12.21 8,160,030 +0.87(+7.62%)
Jun 03, 2020 10.92 11.50 10.85 11.35 4,576,523 +0.79(+7.50%)
Jun 02, 2020 10.68 10.74 10.29 10.56 3,866,568 -0.05(-0.43%)
Jun 01, 2020 10.48 10.80 10.21 10.60 3,403,947 +0.10(+0.96%)
May 29, 2020 10.49 10.80 10.16 10.50 5,739,736 +0.01(+0.09%)
May 28, 2020 11.44 11.46 10.34 10.49 4,552,816 -0.66(-5.94%)
May 27, 2020 10.51 11.23 9.967 11.15 5,664,917 +0.98(+9.58%)
May 26, 2020 10.59 10.67 10.06 10.18 4,797,209 +0.21(+2.12%)
May 22, 2020 10.52 10.54 9.909 9.967 2,817,333 -0.52(-5.00%)
May 21, 2020 10.19 10.59 10.10 10.49 3,039,026 +0.30(+2.98%)
May 20, 2020 10.33 10.64 10.04 10.19 4,265,704 +0.15(+1.47%)
May 19, 2020 9.710 10.52 9.148 10.04 5,081,835 +0.24(+2.44%)
May 18, 2020 9.820 10.11 9.507 9.802 4,885,718 +0.61(+6.61%)
May 15, 2020 8.578 9.332 8.458 9.194 5,047,165 +0.59(+6.84%)
May 14, 2020 7.961 8.651 7.694 8.605 5,456,850 +0.17(+1.96%)
May 13, 2020 9.572 9.719 8.292 8.440 5,035,540 -1.00(-10.62%)
May 12, 2020 10.72 10.82 9.378 9.443 5,524,828 -1.06(-10.08%)
May 11, 2020 10.24 11.02 10.00 10.50 5,047,561 +0.20(+1.92%)
May 08, 2020 9.479 10.56 9.038 10.30 8,014,878 +1.21(+13.31%)
May 07, 2020 8.863 9.121 8.706 9.093 5,554,924 +0.27(+3.02%)
May 06, 2020 8.789 9.286 8.660 8.826 7,668,711 +0.07(+0.84%)
May 05, 2020 8.890 9.240 8.292 8.752 17,505,622 -0.84(-8.73%)
May 04, 2020 9.259 9.848 8.854 9.590 2,509,318 -0.13(-1.33%)
May 01, 2020 10.60 10.77 9.622 9.719 3,191,217 -1.37(-12.37%)
Apr 30, 2020 12.03 12.40 11.06 11.09 4,004,769 -1.36(-10.94%)
Apr 29, 2020 11.35 12.54 11.10 12.45 5,859,215 +2.03(+19.52%)
Apr 28, 2020 10.38 10.56 9.756 10.42 3,850,443 +0.79(+8.22%)
Apr 27, 2020 8.890 9.958 8.826 9.627 3,696,068 +0.98(+11.40%)
Apr 24, 2020 8.900 8.918 8.375 8.642 2,050,441 +0.00(+0.00%)
Apr 23, 2020 8.633 9.194 8.495 8.642 2,832,686 +0.15(+1.73%)
Apr 22, 2020 8.255 8.725 8.237 8.495 3,581,565 +0.49(+6.09%)
Apr 21, 2020 7.878 8.467 7.878 8.007 2,492,980 -0.21(-2.58%)
Apr 20, 2020 8.265 8.697 8.071 8.219 3,681,129 -0.32(-3.77%)
Apr 17, 2020 8.881 8.909 7.961 8.541 4,441,953 +0.87(+11.40%)
Apr 16, 2020 7.823 8.007 7.372 7.666 2,333,956 +0.25(+3.35%)
Apr 15, 2020 7.869 7.970 7.409 7.418 2,511,863 -0.87(-10.54%)
Apr 14, 2020 8.283 8.982 7.933 8.292 3,102,746 +0.46(+5.94%)
Apr 13, 2020 8.559 8.605 7.565 7.827 2,851,353 -0.57(-6.74%)
Apr 09, 2020 7.906 9.121 7.602 8.393 5,821,228 +1.33(+18.75%)
Apr 08, 2020 6.553 7.289 6.332 7.068 2,669,197 +0.84(+13.44%)
Apr 07, 2020 7.593 7.924 5.945 6.231 4,837,021 -0.14(-2.17%)
Apr 06, 2020 5.945 6.378 5.817 6.369 3,180,058 +1.00(+18.70%)
Apr 03, 2020 5.632 5.771 4.924 5.366 2,641,419 -0.17(-2.99%)
Apr 02, 2020 5.743 6.019 5.458 5.531 1,895,220 -0.11(-1.96%)
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.