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 (%)
Nov 29, 2013	22.30	22.49	22.01	22.11	0	-0.10(-0.46%)
Nov 27, 2013	22.54	22.71	22.06	22.21	0	-0.33(-1.46%)
Nov 26, 2013	22.78	23.01	22.39	22.54	0	-0.17(-0.74%)
Nov 25, 2013	21.99	22.74	21.81	22.71	2,176,279	+1.23(+5.74%)
Nov 22, 2013	21.44	21.80	21.41	21.48	0	+0.10(+0.47%)
Nov 21, 2013	21.21	21.63	20.92	21.38	376,191	+0.28(+1.32%)
Nov 20, 2013	21.69	21.86	20.94	21.10	0	-0.57(-2.61%)
Nov 19, 2013	21.62	22.12	21.51	21.66	644,940	+0.07(+0.31%)
Nov 18, 2013	21.54	21.71	21.48	21.59	0	+0.10(+0.47%)
Nov 15, 2013	21.70	21.81	21.39	21.49	0	-0.13(-0.59%)
Nov 14, 2013	21.48	21.75	21.38	21.62	649,170	+0.24(+1.11%)
Nov 12, 2013	21.63	21.63	21.28	21.38	0	-0.24(-1.13%)
Nov 11, 2013	21.59	21.68	21.24	21.63	0	+0.02(+0.08%)
Nov 08, 2013	20.68	21.66	20.68	21.61	0	+0.90(+4.36%)
Nov 07, 2013	21.42	21.68	20.67	20.71	1,038,306	-0.70(-3.27%)
Nov 06, 2013	21.31	22.35	20.72	21.41	2,013,854	-0.19(-0.86%)
Nov 05, 2013	21.14	22.00	20.78	21.59	1,680,735	+0.36(+1.71%)
Nov 04, 2013	21.36	21.53	21.05	21.23	1,028,920	+0.00(+0.00%)

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.