Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.76 24.99 24.56 24.68 1,441,697 +0.12(+0.47%)
Mar 30, 2023 24.39 24.68 24.37 24.56 1,314,332 +0.24(+0.99%)
Mar 29, 2023 24.20 24.33 23.93 24.32 1,085,770 +0.42(+1.77%)
Mar 28, 2023 24.01 24.33 23.76 23.90 1,031,921 -0.23(-0.96%)
Mar 27, 2023 24.35 24.39 24.04 24.13 1,258,063 +0.13(+0.56%)
Mar 24, 2023 24.18 24.28 23.73 23.99 1,061,888 -0.34(-1.38%)
Mar 23, 2023 24.96 25.06 23.79 24.33 1,614,933 -0.61(-2.43%)
Mar 22, 2023 25.13 25.49 24.92 24.94 1,181,207 -0.19(-0.77%)
Mar 21, 2023 25.26 25.51 25.00 25.13 1,079,642 +0.49(+1.99%)
Mar 20, 2023 24.68 24.96 24.04 24.64 2,604,244 +0.12(+0.47%)
Mar 17, 2023 25.14 25.14 24.18 24.52 4,135,545 -0.65(-2.60%)
Mar 16, 2023 24.09 25.19 23.70 25.18 1,365,878 +0.73(+2.99%)
Mar 15, 2023 23.13 24.50 23.09 24.45 1,743,325 +0.70(+2.96%)
Mar 14, 2023 24.19 24.37 23.58 23.74 1,408,546 +0.39(+1.69%)
Mar 13, 2023 23.60 23.77 22.81 23.35 2,146,430 -0.68(-2.84%)
Mar 10, 2023 24.67 24.73 23.85 24.03 1,620,273 -0.63(-2.57%)
Mar 09, 2023 25.48 25.58 24.65 24.67 1,356,776 -0.63(-2.51%)
Mar 08, 2023 25.38 25.48 24.96 25.30 1,521,812 +0.06(+0.23%)
Mar 07, 2023 25.42 25.63 25.05 25.24 1,672,513 +0.01(+0.04%)
Mar 06, 2023 25.84 25.94 25.03 25.23 1,542,189 -0.66(-2.56%)
Mar 03, 2023 26.18 26.27 25.88 25.90 1,324,628 -0.20(-0.77%)
Mar 02, 2023 25.64 26.21 25.42 26.10 2,409,217 +0.52(+2.03%)
Mar 01, 2023 25.13 25.71 24.93 25.58 1,211,983 +0.47(+1.88%)
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%)
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.