Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.21 16.23 15.98 16.11 1,388,543 -0.09(-0.59%)
Apr 28, 2016 16.35 16.55 16.16 16.20 1,569,561 -0.25(-1.52%)
Apr 27, 2016 16.37 16.62 15.99 16.45 2,050,034 +0.22(+1.33%)
Apr 26, 2016 15.42 16.69 15.12 16.24 4,031,670 +1.27(+8.46%)
Apr 25, 2016 15.13 15.20 14.91 14.97 2,246,516 -0.15(-0.97%)
Apr 22, 2016 15.00 15.16 14.98 15.12 2,004,013 +0.13(+0.86%)
Apr 21, 2016 15.10 15.24 14.96 14.99 1,341,887 -0.17(-1.14%)
Apr 20, 2016 14.89 15.30 14.64 15.16 2,404,407 +0.04(+0.29%)
Apr 19, 2016 15.38 15.46 15.05 15.12 1,868,272 -0.33(-2.12%)
Apr 18, 2016 15.25 15.57 15.18 15.45 1,313,345 +0.13(+0.84%)
Apr 15, 2016 15.41 15.47 15.26 15.32 1,403,940 -0.16(-1.06%)
Apr 14, 2016 15.76 15.76 15.38 15.48 1,480,255 -0.22(-1.37%)
Apr 13, 2016 15.74 15.89 15.49 15.70 1,141,100 +0.03(+0.22%)
Apr 12, 2016 15.22 15.67 15.21 15.66 1,673,517 +0.42(+2.77%)
Apr 11, 2016 15.31 15.42 15.12 15.24 2,561,305 +0.49(+3.33%)
Apr 08, 2016 14.88 15.08 14.73 14.75 1,212,373 -0.04(-0.29%)
Apr 07, 2016 14.73 14.95 14.66 14.79 1,308,132 +0.00(+0.00%)
Apr 06, 2016 14.56 14.83 14.50 14.79 1,368,642 +0.25(+1.72%)
Apr 05, 2016 14.46 14.76 14.38 14.54 1,748,333 -0.04(-0.30%)
Apr 04, 2016 14.83 14.83 14.43 14.58 934,981 -0.25(-1.68%)
Apr 01, 2016 14.39 14.84 14.28 14.83 1,132,328 +0.30(+2.07%)
Mar 31, 2016 14.50 14.54 14.13 14.53 2,603,239 +0.15(+1.08%)
Mar 30, 2016 14.45 14.64 14.34 14.38 1,194,039 +0.03(+0.24%)
Mar 29, 2016 13.84 14.39 13.79 14.34 1,568,800 +0.41(+2.97%)
Mar 28, 2016 14.24 14.34 13.83 13.93 855,654 -0.07(-0.49%)
Mar 24, 2016 13.86 14.00 14.00 14.00 1,292,510 +0.14(+0.99%)
Mar 23, 2016 14.32 14.36 13.86 13.86 1,216,971 -0.49(-3.42%)
Mar 22, 2016 14.12 14.48 13.94 14.35 1,830,450 +0.09(+0.60%)
Mar 21, 2016 14.83 15.02 14.19 14.27 1,654,047 -0.64(-4.28%)
Mar 18, 2016 14.87 15.07 14.72 14.90 1,775,173 +0.13(+0.87%)
Mar 17, 2016 14.60 15.00 14.50 14.77 3,407,155 +0.21(+1.42%)
Mar 16, 2016 14.76 14.78 14.52 14.57 1,534,988 -0.31(-2.08%)
Mar 15, 2016 14.95 15.07 14.84 14.88 1,179,419 -0.11(-0.75%)
Mar 14, 2016 15.16 15.16 14.96 14.99 1,243,701 -0.19(-1.25%)
Mar 11, 2016 14.95 15.30 14.83 15.18 760,995 +0.31(+2.09%)
Mar 10, 2016 15.25 15.29 14.76 14.87 893,411 -0.28(-1.82%)
Mar 09, 2016 15.14 15.28 15.05 15.14 814,883 +0.06(+0.40%)
Mar 08, 2016 15.43 15.45 15.08 15.08 1,231,078 -0.41(-2.67%)
Mar 07, 2016 15.45 15.57 15.34 15.50 1,509,269 +0.00(+0.00%)
Mar 04, 2016 15.52 15.55 15.38 15.50 1,386,551 +0.02(+0.11%)
Mar 03, 2016 15.38 15.53 15.19 15.48 1,531,574 +0.02(+0.11%)
Mar 02, 2016 15.32 15.48 15.23 15.46 1,371,670 +0.13(+0.84%)
Mar 01, 2016 14.96 15.36 14.91 15.33 2,174,697 +0.44(+2.95%)
Feb 29, 2016 15.00 15.07 14.85 14.89 1,925,249 -0.16(-1.09%)
Feb 26, 2016 14.80 15.14 14.44 15.06 1,951,831 +0.28(+1.92%)
Feb 25, 2016 14.58 14.83 14.42 14.77 2,014,306 +0.28(+1.90%)
Feb 24, 2016 14.15 14.60 13.97 14.50 2,535,712 +0.16(+1.14%)
Feb 23, 2016 13.70 14.77 13.39 14.33 4,219,143 +0.71(+5.23%)
Feb 22, 2016 13.53 13.81 13.38 13.62 3,216,144 +0.28(+2.12%)
Feb 19, 2016 13.08 13.59 12.84 13.34 2,997,113 +0.21(+1.63%)
Feb 18, 2016 12.98 13.27 12.79 13.13 3,895,244 +0.17(+1.32%)
Feb 17, 2016 14.77 14.77 12.94 12.95 7,304,955 -1.55(-10.70%)
Feb 16, 2016 14.39 14.62 14.23 14.51 3,333,621 +0.20(+1.38%)
Feb 12, 2016 14.00 14.31 14.31 14.31 3,148,194 +0.52(+3.80%)
Feb 11, 2016 13.62 13.82 13.33 13.79 1,639,648 -0.03(-0.25%)
Feb 10, 2016 13.59 14.16 13.46 13.82 1,768,233 +0.36(+2.68%)
Feb 09, 2016 13.74 14.02 13.31 13.46 1,310,912 -0.46(-3.33%)
Feb 08, 2016 14.13 14.22 13.51 13.92 2,104,537 -0.33(-2.35%)
Feb 05, 2016 14.85 14.85 14.22 14.26 1,397,102 -0.68(-4.54%)
Feb 04, 2016 14.90 15.07 14.73 14.94 1,176,024 +0.03(+0.17%)
Feb 03, 2016 14.84 15.04 14.45 14.91 1,363,525 +0.12(+0.81%)
Feb 02, 2016 15.00 15.24 14.70 14.79 742,790 -0.28(-1.88%)
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.