Bloomin' Brands Inc (NQ: BLMN )

28.16 USD +0.19 (+0.68%)
Official Closing Price Updated: 7:25 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 28.50 28.74 28.11 28.16 864,100 +0.19(+0.68%)
Apr 15, 2021 27.69 28.07 27.26 27.97 933,962 +0.27(+0.97%)
Apr 14, 2021 27.05 28.31 27.05 27.70 1,230,391 +0.73(+2.71%)
Apr 13, 2021 27.74 27.88 26.58 26.97 1,930,234 -1.06(-3.78%)
Apr 12, 2021 28.24 28.75 27.64 28.03 1,258,403 -0.10(-0.36%)
Apr 09, 2021 27.91 28.24 27.70 28.13 1,573,800 +0.02(+0.07%)
Apr 08, 2021 27.70 28.17 27.16 28.11 1,543,039 +0.40(+1.44%)
Apr 07, 2021 26.77 28.07 26.66 27.71 1,549,913 +1.07(+4.04%)
Apr 06, 2021 26.94 27.42 26.47 26.64 1,406,204 +0.08(+0.28%)
Apr 05, 2021 27.76 27.76 26.11 26.56 2,105,697 -0.70(-2.57%)
Apr 01, 2021 27.11 27.68 26.52 27.26 1,825,800 +0.21(+0.78%)
Mar 31, 2021 27.91 28.34 26.99 27.05 2,592,269 -0.98(-3.50%)
Mar 30, 2021 27.71 28.50 27.71 28.03 930,524 +0.19(+0.68%)
Mar 29, 2021 29.14 29.17 27.66 27.84 1,743,391 -1.37(-4.69%)
Mar 26, 2021 29.30 29.95 28.82 29.21 1,969,000 +0.65(+2.28%)
Mar 25, 2021 26.03 28.72 25.75 28.56 1,791,752 +2.35(+8.97%)
Mar 24, 2021 27.42 27.94 26.18 26.21 1,602,071 -0.68(-2.53%)
Mar 23, 2021 27.37 28.02 26.67 26.89 1,044,411 -1.11(-3.96%)
Mar 22, 2021 28.91 29.44 27.89 28.00 2,033,274 -0.37(-1.30%)
Mar 19, 2021 27.68 28.56 26.92 28.37 1,862,500 +0.66(+2.38%)
Mar 18, 2021 27.93 28.58 27.37 27.71 1,500,737 -0.55(-1.95%)
Mar 17, 2021 28.05 28.37 27.66 28.26 1,073,720 +0.37(+1.33%)
Mar 16, 2021 28.63 28.75 27.80 27.89 1,217,963 -0.92(-3.19%)
Mar 15, 2021 28.54 29.16 28.11 28.81 1,543,869 +0.33(+1.16%)
Mar 12, 2021 26.84 28.55 26.84 28.48 1,871,400 +1.48(+5.48%)
Mar 11, 2021 27.27 27.97 26.89 27.00 1,987,908 -0.18(-0.66%)
Mar 10, 2021 26.24 27.33 26.21 27.18 2,046,107 +1.10(+4.22%)
Mar 09, 2021 27.19 27.67 26.00 26.08 2,693,007 -1.14(-4.19%)
Mar 08, 2021 27.34 27.97 26.90 27.22 2,257,540 +0.21(+0.78%)
Mar 05, 2021 26.09 27.14 25.22 27.01 2,850,600 +1.20(+4.65%)
Mar 04, 2021 26.11 26.83 25.07 25.81 2,803,779 -0.29(-1.11%)
Mar 03, 2021 26.21 26.96 25.76 26.10 2,015,002 +0.23(+0.89%)
Mar 02, 2021 25.90 26.25 25.53 25.87 4,629,006 -0.03(-0.12%)
Mar 01, 2021 25.36 26.01 24.94 25.90 2,116,728 +1.06(+4.27%)
Feb 26, 2021 24.97 25.40 24.21 24.84 2,249,100 -0.20(-0.80%)
Feb 25, 2021 26.52 26.66 24.31 25.04 2,652,260 -1.47(-5.55%)
Feb 24, 2021 25.49 26.65 25.49 26.51 4,309,112 +0.97(+3.80%)
Feb 23, 2021 25.76 26.44 25.05 25.54 2,582,962 -0.46(-1.77%)
Feb 22, 2021 24.68 26.74 24.67 26.00 3,975,483 +1.17(+4.71%)
Feb 19, 2021 24.74 25.84 24.58 24.83 4,900,300 +0.68(+2.82%)
Feb 18, 2021 21.83 24.60 21.70 24.15 4,860,794 +1.68(+7.48%)
Feb 17, 2021 22.47 22.70 21.78 22.47 2,699,702 -0.19(-0.84%)
Feb 16, 2021 22.88 23.10 22.31 22.66 1,766,312 -0.11(-0.48%)
Feb 12, 2021 23.16 23.36 22.61 22.77 1,027,100 -0.64(-2.73%)
Feb 11, 2021 23.75 23.90 23.15 23.41 1,632,788 -0.23(-0.97%)
Feb 10, 2021 23.51 23.97 23.30 23.64 1,227,997 +0.23(+0.98%)
Feb 09, 2021 23.01 23.67 22.90 23.41 876,979 +0.16(+0.69%)
Feb 08, 2021 23.49 23.49 22.99 23.25 1,615,331 -0.09(-0.39%)
Feb 05, 2021 23.00 23.78 22.88 23.34 2,271,700 +0.61(+2.68%)
Feb 04, 2021 22.30 22.82 22.18 22.73 3,453,829 +0.57(+2.57%)
Feb 03, 2021 22.00 22.57 21.91 22.16 2,698,806 +0.18(+0.82%)
Feb 02, 2021 21.98 22.22 21.62 21.98 1,654,439 +0.47(+2.19%)
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.