Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.87 23.11 22.60 22.90 1,310,442 +0.19(+0.82%)
Oct 30, 2023 23.03 23.10 22.61 22.71 786,177 -0.09(-0.39%)
Oct 27, 2023 22.86 23.24 22.61 22.80 888,389 +0.03(+0.13%)
Oct 26, 2023 22.79 23.26 22.54 22.77 920,276 +0.06(+0.26%)
Oct 25, 2023 22.80 22.91 22.50 22.71 966,235 -0.19(-0.81%)
Oct 24, 2023 22.98 23.15 22.68 22.90 922,233 +0.21(+0.91%)
Oct 23, 2023 22.86 23.06 22.51 22.69 1,736,818 -0.35(-1.53%)
Oct 20, 2023 23.29 23.34 22.71 23.05 1,823,475 -0.25(-1.05%)
Oct 19, 2023 23.23 23.77 23.19 23.29 1,171,581 -0.12(-0.50%)
Oct 18, 2023 23.27 23.60 23.04 23.41 852,845 -0.13(-0.54%)
Oct 17, 2023 22.99 23.77 22.99 23.54 1,306,543 +0.51(+2.22%)
Oct 16, 2023 22.67 23.30 22.45 23.03 920,536 +0.61(+2.71%)
Oct 13, 2023 22.43 22.65 22.32 22.42 888,955 -0.07(-0.31%)
Oct 12, 2023 23.21 23.21 22.41 22.49 794,934 -0.77(-3.29%)
Oct 11, 2023 22.99 23.25 22.70 23.25 794,358 +0.13(+0.55%)
Oct 10, 2023 22.69 23.17 22.69 23.12 912,681 +0.56(+2.48%)
Oct 09, 2023 22.85 22.85 22.21 22.57 1,404,199 -0.32(-1.41%)
Oct 06, 2023 23.11 23.23 22.54 22.89 1,216,227 -0.37(-1.60%)
Oct 05, 2023 23.46 23.62 23.16 23.26 904,856 -0.20(-0.84%)
Oct 04, 2023 23.16 23.70 23.15 23.46 1,004,672 +0.42(+1.83%)
Oct 03, 2023 23.64 23.68 22.88 23.04 1,330,497 -0.80(-3.37%)
Oct 02, 2023 24.04 24.16 23.80 23.84 1,112,664 -0.28(-1.18%)
Sep 29, 2023 24.31 24.74 24.09 24.13 1,194,644 +0.01(+0.04%)
Sep 28, 2023 23.56 24.47 23.52 24.12 1,351,572 +0.58(+2.46%)
Sep 27, 2023 23.51 24.09 23.34 23.54 1,200,168 +0.23(+0.97%)
Sep 26, 2023 23.40 23.73 23.30 23.31 1,088,067 -0.16(-0.67%)
Sep 25, 2023 23.62 23.70 23.41 23.47 1,001,542 -0.37(-1.56%)
Sep 22, 2023 24.53 24.59 23.74 23.84 1,786,015 -0.76(-3.07%)
Sep 21, 2023 24.82 25.09 24.59 24.60 1,207,542 -0.44(-1.76%)
Sep 20, 2023 25.48 25.85 25.00 25.04 1,224,478 -0.25(-0.97%)
Sep 19, 2023 25.66 25.81 24.99 25.28 1,366,520 -0.46(-1.79%)
Sep 18, 2023 26.33 26.40 25.73 25.74 1,386,841 -0.35(-1.35%)
Sep 15, 2023 26.42 26.56 25.81 26.10 3,012,010 -0.49(-1.85%)
Sep 14, 2023 26.25 26.80 26.08 26.59 1,287,342 +0.73(+2.81%)
Sep 13, 2023 26.25 26.30 25.63 25.86 954,829 -0.37(-1.42%)
Sep 12, 2023 26.33 26.54 26.12 26.23 995,335 -0.14(-0.52%)
Sep 11, 2023 26.48 26.53 26.04 26.37 1,042,450 -0.10(-0.37%)
Sep 08, 2023 27.20 27.21 26.26 26.47 1,062,417 -0.63(-2.32%)
Sep 07, 2023 26.54 27.19 26.39 27.10 1,052,226 +0.58(+2.18%)
Sep 06, 2023 26.19 26.59 26.15 26.52 1,213,071 +0.35(+1.35%)
Sep 05, 2023 27.66 27.66 26.15 26.17 1,484,493 -1.52(-5.49%)
Sep 01, 2023 27.69 27.86 27.31 27.69 948,141 +0.16(+0.57%)
Aug 31, 2023 27.74 27.96 27.51 27.53 1,063,947 -0.32(-1.16%)
Aug 30, 2023 27.29 27.91 27.25 27.85 1,438,013 +0.60(+2.20%)
Aug 29, 2023 26.55 27.54 26.46 27.25 1,142,635 +0.75(+2.81%)
Aug 28, 2023 26.15 26.56 26.01 26.51 2,535,498 +0.26(+1.01%)
Aug 25, 2023 26.98 27.05 26.04 26.24 1,398,468 -0.70(-2.59%)
Aug 24, 2023 27.40 27.50 26.88 26.94 1,066,058 -0.51(-1.86%)
Aug 23, 2023 27.07 27.48 26.71 27.45 1,033,303 +0.29(+1.08%)
Aug 22, 2023 27.10 27.51 26.80 27.16 1,633,392 +0.16(+0.58%)
Aug 21, 2023 27.35 27.81 26.80 27.00 2,121,086 -0.32(-1.19%)
Aug 18, 2023 26.85 27.62 26.69 27.32 4,732,351 +2.19(+8.70%)
Aug 17, 2023 26.21 26.21 25.14 25.14 1,811,136 -0.90(-3.47%)
Aug 16, 2023 25.37 26.05 25.34 26.04 2,532,376 +0.44(+1.72%)
Aug 15, 2023 24.73 26.52 24.73 25.60 3,946,311 +0.87(+3.53%)
Aug 14, 2023 24.46 24.77 24.14 24.72 1,959,004 +0.19(+0.76%)
Aug 11, 2023 25.01 25.01 23.97 24.54 2,116,959 -0.69(-2.72%)
Aug 10, 2023 25.46 25.62 24.96 25.22 2,553,437 -0.19(-0.76%)
Aug 09, 2023 25.06 25.43 24.97 25.42 2,897,844 +0.37(+1.47%)
Aug 08, 2023 24.16 25.06 24.11 25.05 1,766,471 +0.63(+2.59%)
Aug 07, 2023 24.50 24.82 24.35 24.42 1,162,821 +0.10(+0.40%)
Aug 04, 2023 24.71 24.81 24.21 24.32 1,848,183 -0.25(-1.03%)
Aug 03, 2023 24.63 24.98 24.41 24.57 3,405,926 -0.15(-0.59%)
Aug 02, 2023 24.60 24.83 24.18 24.72 2,662,852 -0.56(-2.23%)
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.