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 (%)
Feb 28, 2020	16.52	16.82	16.10	16.56	1,869,095	-0.40(-2.39%)
Feb 27, 2020	17.30	17.73	16.29	16.96	2,562,259	-0.70(-3.96%)
Feb 26, 2020	19.67	19.67	17.62	17.66	2,100,329	-1.92(-9.81%)
Feb 25, 2020	20.88	21.20	19.53	19.58	1,633,120	-1.30(-6.24%)
Feb 24, 2020	20.97	21.29	20.70	20.89	1,203,160	-0.48(-2.26%)
Feb 21, 2020	20.96	21.44	20.82	21.37	1,068,787	+0.46(+2.22%)
Feb 20, 2020	21.06	21.20	20.37	20.90	1,587,217	-0.09(-0.43%)
Feb 19, 2020	20.58	21.54	20.36	21.00	2,467,274	+0.67(+3.32%)
Feb 18, 2020	19.14	20.49	18.96	20.32	2,325,208	+0.70(+3.57%)
Feb 14, 2020	19.30	19.72	19.24	19.62	1,305,270	+0.28(+1.46%)
Feb 13, 2020	19.08	19.55	18.95	19.34	941,017	+0.12(+0.62%)
Feb 12, 2020	19.18	19.44	18.96	19.22	741,177	+0.09(+0.48%)
Feb 11, 2020	18.63	19.25	18.62	19.13	629,188	+0.54(+2.89%)
Feb 10, 2020	18.50	18.61	18.29	18.59	1,010,003	+0.07(+0.39%)
Feb 07, 2020	18.94	19.04	18.49	18.52	772,139	-0.50(-2.63%)
Feb 06, 2020	19.09	19.24	18.89	19.02	655,031	-0.05(-0.24%)
Feb 05, 2020	18.85	19.11	18.73	19.06	530,723	+0.33(+1.75%)
Feb 04, 2020	18.80	18.89	18.46	18.74	721,158	+0.15(+0.83%)

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.