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 (%)
Jul 29, 2016	15.84	15.84	14.83	15.39	3,918,966	-0.83(-5.12%)
Jul 28, 2016	16.07	16.36	15.82	16.22	1,706,361	+0.17(+1.07%)
Jul 27, 2016	16.18	16.19	15.95	16.05	1,000,655	-0.09(-0.58%)
Jul 26, 2016	16.02	16.26	15.87	16.14	1,481,207	-0.10(-0.63%)
Jul 25, 2016	15.94	16.36	15.86	16.25	1,411,025	+0.29(+1.82%)
Jul 22, 2016	15.68	16.10	15.59	15.96	679,859	+0.22(+1.41%)
Jul 21, 2016	15.89	16.01	15.63	15.73	817,940	-0.14(-0.86%)
Jul 20, 2016	15.79	15.91	15.70	15.87	1,134,953	+0.08(+0.49%)
Jul 19, 2016	15.67	15.84	15.42	15.79	841,954	+0.15(+0.93%)
Jul 18, 2016	15.73	15.84	15.60	15.65	817,809	-0.07(-0.44%)
Jul 15, 2016	15.90	15.90	15.68	15.72	774,112	-0.07(-0.43%)
Jul 14, 2016	15.73	15.92	15.61	15.79	639,518	+0.19(+1.21%)
Jul 13, 2016	15.96	16.08	15.57	15.60	752,806	-0.32(-1.99%)
Jul 12, 2016	15.56	16.01	15.42	15.91	1,526,645	+0.51(+3.28%)
Jul 11, 2016	15.13	15.45	15.07	15.41	1,234,550	+0.32(+2.10%)
Jul 08, 2016	14.87	15.20	14.80	15.09	827,224	+0.29(+1.97%)
Jul 07, 2016	14.97	15.10	14.73	14.80	739,433	-0.11(-0.75%)
Jul 05, 2016	15.29	15.32	14.89	14.91	928,081	-0.39(-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.