Indicators

Bloomin' Brands Inc (NQ: BLMN )

22.99 -0.90 (-3.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.82	21.04	20.44	20.48	991,135	-0.33(-1.58%)
Feb 27, 2018	21.09	21.29	20.72	20.81	1,347,448	-0.25(-1.18%)
Feb 26, 2018	21.20	21.38	20.52	21.06	1,860,640	-0.32(-1.51%)
Feb 23, 2018	21.49	21.67	21.02	21.38	2,159,687	+0.31(+1.49%)
Feb 22, 2018				21.07	4,040,757	+1.53(+7.86%)
Feb 21, 2018	18.53	19.84	18.49	19.53	2,284,115	+1.00(+5.41%)
Feb 20, 2018	18.32	18.66	18.10	18.53	970,793	+0.09(+0.48%)
Feb 16, 2018		18.44	18.44	18.44	0	-0.98(-5.03%)
Feb 15, 2018	18.94	19.57	18.94	19.42	877,905	+0.58(+3.06%)
Feb 14, 2018	18.35	18.92	18.34	18.84	877,302	+0.44(+2.41%)
Feb 13, 2018	18.32	18.47	18.15	18.40	705,581	+0.01(+0.05%)
Feb 12, 2018	18.47	18.76	18.06	18.39	932,953	+0.00(+0.00%)
Feb 09, 2018	18.58	18.58	17.85	18.39	940,194	-0.01(-0.05%)
Feb 08, 2018		18.88	18.40	18.40	713,323	-0.37(-1.98%)
Feb 07, 2018	18.68	19.20	18.68	18.77	1,482,651	+0.02(+0.09%)
Feb 06, 2018	18.32	18.91	18.17	18.75	1,225,656	-0.21(-1.12%)
Feb 05, 2018	19.31	19.48	18.77	18.96	542,881	-0.47(-2.42%)
Feb 02, 2018	19.73	19.83	19.34	19.43	430,364	-0.40(-2.01%)

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.