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 (%)
Apr 28, 2017	17.90	18.80	17.90	18.80	2,805,379	+0.54(+2.94%)
Apr 27, 2017	18.46	18.48	18.18	18.26	1,966,509	+0.06(+0.33%)
Apr 26, 2017	17.61	18.46	17.61	18.20	5,078,321	+1.01(+5.90%)
Apr 25, 2017	17.54	17.66	17.17	17.19	2,464,848	-0.23(-1.29%)
Apr 24, 2017	17.37	17.56	17.05	17.41	2,528,658	+0.27(+1.57%)
Apr 21, 2017	17.07	17.27	16.95	17.14	1,793,652	+0.08(+0.46%)
Apr 20, 2017	16.81	17.13	16.75	17.07	2,138,931	+0.41(+2.45%)
Apr 19, 2017	16.74	16.82	16.60	16.66	1,408,634	+0.01(+0.05%)
Apr 18, 2017	16.35	16.77	16.35	16.65	1,516,036	+0.20(+1.21%)
Apr 17, 2017	16.99	17.08	16.33	16.45	2,865,047	-0.49(-2.92%)
Apr 13, 2017	17.08	17.29	16.86	16.94	1,236,585	-0.09(-0.51%)
Apr 12, 2017	17.08	17.10	16.86	17.03	594,309	-0.09(-0.51%)
Apr 11, 2017	17.10	17.29	16.88	17.12	744,409	+0.07(+0.41%)
Apr 10, 2017	17.03	17.16	16.87	17.05	1,312,460	+0.09(+0.51%)
Apr 07, 2017	17.01	17.12	16.93	16.96	710,582	-0.13(-0.76%)
Apr 06, 2017	16.89	17.14	16.78	17.09	1,262,854	+0.21(+1.23%)
Apr 05, 2017	17.07	17.21	16.85	16.88	1,333,484	-0.06(-0.36%)
Apr 04, 2017	17.13	17.16	16.87	16.94	1,132,202	-0.17(-1.01%)

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.