Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.76 +0.71 (+3.08%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.00	16.00	14.98	15.55	3,879,971	-0.84(-5.12%)
Jul 28, 2016	16.23	16.53	15.98	16.38	1,689,382	+0.17(+1.07%)
Jul 27, 2016	16.34	16.35	16.11	16.21	990,698	-0.10(-0.58%)
Jul 26, 2016	16.18	16.42	16.03	16.31	1,466,468	-0.10(-0.63%)
Jul 25, 2016	16.10	16.52	16.02	16.41	1,396,985	+0.29(+1.82%)
Jul 22, 2016	15.84	16.26	15.74	16.12	673,094	+0.22(+1.42%)
Jul 21, 2016	16.05	16.17	15.79	15.89	809,801	-0.14(-0.86%)
Jul 20, 2016	15.95	16.07	15.85	16.03	1,123,660	+0.08(+0.49%)
Jul 19, 2016	15.82	16.00	15.57	15.95	833,577	+0.15(+0.93%)
Jul 18, 2016	15.88	16.00	15.75	15.81	809,671	-0.07(-0.44%)
Jul 15, 2016	16.06	16.06	15.84	15.87	766,410	-0.07(-0.43%)
Jul 14, 2016	15.88	16.08	15.76	15.94	633,155	+0.19(+1.21%)
Jul 13, 2016	16.12	16.24	15.73	15.75	745,315	-0.32(-1.99%)
Jul 12, 2016	15.72	16.17	15.57	16.07	1,511,454	+0.51(+3.28%)
Jul 11, 2016	15.29	15.60	15.23	15.56	1,222,266	+0.32(+2.10%)
Jul 08, 2016	15.02	15.35	14.95	15.24	818,993	+0.29(+1.97%)
Jul 07, 2016	15.12	15.25	14.88	14.95	732,076	-0.11(-0.75%)
Jul 05, 2016	15.44	15.48	15.04	15.06	918,846	-0.40(-2.57%)

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.