Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.84 +0.20 (+0.70%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.23 25.54 25.01 25.11 1,693,537 -0.03(-0.11%)
Feb 27, 2023 26.01 26.05 25.11 25.14 2,568,057 -0.67(-2.59%)
Feb 24, 2023 26.12 26.32 25.34 25.81 2,823,391 -0.61(-2.31%)
Feb 23, 2023 27.11 27.13 25.92 26.42 2,516,749 -0.51(-1.88%)
Feb 22, 2023 26.69 26.93 26.00 26.92 2,956,729 +0.13(+0.50%)
Feb 21, 2023 25.91 26.97 25.79 26.79 4,270,859 +0.56(+2.14%)
Feb 17, 2023 25.76 26.33 25.57 26.23 2,195,900 +0.56(+2.19%)
Feb 16, 2023 24.31 26.64 24.11 25.66 3,921,481 +1.94(+8.16%)
Feb 15, 2023 23.26 23.77 23.18 23.73 1,484,911 +0.27(+1.14%)
Feb 14, 2023 23.38 23.54 22.98 23.46 1,676,023 +0.05(+0.20%)
Feb 13, 2023 23.08 23.44 23.02 23.41 1,173,979 +0.35(+1.53%)
Feb 10, 2023 23.16 23.28 22.98 23.06 1,078,720 -0.23(-0.98%)
Feb 09, 2023 23.54 23.88 23.27 23.29 1,265,497 -0.24(-1.01%)
Feb 08, 2023 23.97 23.97 23.43 23.53 1,147,243 -0.56(-2.34%)
Feb 07, 2023 23.74 24.12 23.59 24.09 1,169,217 +0.20(+0.84%)
Feb 06, 2023 23.64 23.90 23.47 23.89 1,149,474 +0.19(+0.80%)
Feb 03, 2023 23.30 24.08 23.30 23.70 1,136,067 +0.09(+0.36%)
Feb 02, 2023 23.37 24.41 23.26 23.61 1,681,748 +0.49(+2.10%)
Feb 01, 2023 23.13 23.32 22.21 23.13 1,606,356 +0.01(+0.04%)
Jan 31, 2023 22.41 23.15 22.41 23.12 1,312,731 +0.57(+2.54%)
Jan 30, 2023 22.41 22.71 22.18 22.55 1,302,301 +0.04(+0.17%)
Jan 27, 2023 22.56 22.66 22.31 22.51 1,076,348 +0.00(+0.00%)
Jan 26, 2023 22.40 22.59 22.23 22.51 1,184,592 +0.19(+0.85%)
Jan 25, 2023 21.54 22.35 21.11 22.32 1,705,460 +0.01(+0.04%)
Jan 24, 2023 23.13 23.13 21.95 22.31 1,236,824 -0.72(-3.15%)
Jan 23, 2023 22.83 23.15 22.65 23.03 1,046,744 +0.33(+1.47%)
Jan 20, 2023 22.31 22.87 22.03 22.70 1,525,165 +0.55(+2.50%)
Jan 19, 2023 22.46 22.56 22.01 22.14 1,157,656 -0.40(-1.78%)
Jan 18, 2023 22.81 23.00 22.23 22.55 1,500,402 -0.08(-0.34%)
Jan 17, 2023 22.45 22.66 21.91 22.62 1,803,898 -0.19(-0.84%)
Jan 13, 2023 22.39 22.82 22.18 22.81 1,251,863 +0.22(+0.97%)
Jan 12, 2023 22.64 23.10 22.38 22.59 3,013,925 +0.24(+1.07%)
Jan 11, 2023 22.17 22.84 22.11 22.35 2,633,914 +0.28(+1.25%)
Jan 10, 2023 20.92 22.09 20.84 22.08 1,684,502 +1.03(+4.89%)
Jan 09, 2023 20.74 21.41 20.59 21.05 1,500,346 +0.39(+1.89%)
Jan 06, 2023 19.87 20.91 19.73 20.66 1,910,811 +1.00(+5.09%)
Jan 05, 2023 19.83 19.98 19.41 19.66 1,762,298 -0.32(-1.62%)
Jan 04, 2023 19.68 20.00 19.49 19.98 1,758,356 +0.51(+2.64%)
Jan 03, 2023 19.40 19.67 19.05 19.47 1,282,183 +0.28(+1.47%)
Dec 30, 2022 19.38 19.39 19.03 19.18 1,325,711 -0.29(-1.49%)
Dec 29, 2022 19.20 19.68 19.20 19.48 947,137 +0.20(+1.04%)
Dec 28, 2022 19.64 19.81 19.08 19.28 1,415,892 -0.29(-1.46%)
Dec 27, 2022 20.00 20.18 19.43 19.56 1,558,470 -0.42(-2.10%)
Dec 23, 2022 19.87 20.06 19.64 19.98 1,008,748 +0.19(+0.96%)
Dec 22, 2022 19.27 19.79 19.07 19.79 1,626,951 +0.41(+2.12%)
Dec 21, 2022 19.77 19.98 19.31 19.38 1,320,601 -0.26(-1.31%)
Dec 20, 2022 19.71 19.85 19.50 19.64 1,087,789 -0.10(-0.48%)
Dec 19, 2022 20.17 20.19 19.57 19.73 1,546,128 -0.31(-1.57%)
Dec 16, 2022 20.04 20.06 19.55 20.05 3,930,423 -0.24(-1.17%)
Dec 15, 2022 20.10 20.46 19.97 20.29 1,630,889 -0.09(-0.42%)
Dec 14, 2022 20.44 20.68 20.04 20.37 1,239,668 -0.07(-0.33%)
Dec 13, 2022 21.06 21.44 20.23 20.44 2,488,377 -0.30(-1.43%)
Dec 12, 2022 20.48 20.78 20.10 20.73 1,503,029 +0.22(+1.07%)
Dec 09, 2022 20.44 20.72 19.86 20.51 1,439,330 +0.06(+0.28%)
Dec 08, 2022 19.89 20.58 19.81 20.46 1,286,526 +0.72(+3.67%)
Dec 07, 2022 19.50 19.91 19.41 19.73 1,211,848 +0.14(+0.73%)
Dec 06, 2022 19.57 19.75 19.17 19.59 1,377,579 -0.13(-0.68%)
Dec 05, 2022 20.10 20.10 19.43 19.72 1,687,659 -0.52(-2.59%)
Dec 02, 2022 20.46 20.54 19.79 20.25 1,877,425 -0.73(-3.50%)
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.