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 (%)
May 31, 2019 17.77 17.84 17.39 17.58 21,985,968 -0.35(-1.93%)
May 30, 2019 17.47 18.20 17.41 17.93 5,508,762 +0.45(+2.55%)
May 29, 2019 18.24 18.30 17.36 17.48 8,210,038 +0.68(+4.07%)
May 28, 2019 16.83 17.20 16.77 16.80 1,864,776 +0.07(+0.44%)
May 24, 2019 17.16 17.19 16.48 16.73 2,159,117 +0.13(+0.77%)
May 23, 2019 17.30 17.70 16.55 16.60 3,379,859 -1.79(-9.75%)
May 22, 2019 18.84 18.90 18.34 18.39 1,307,181 -0.55(-2.88%)
May 21, 2019 18.92 19.21 18.91 18.94 1,170,735 +0.13(+0.68%)
May 20, 2019 18.45 18.90 18.40 18.81 1,273,378 +0.27(+1.47%)
May 17, 2019 18.06 18.72 18.06 18.54 1,262,459 +0.35(+1.90%)
May 16, 2019 18.53 18.70 18.05 18.19 1,751,484 -0.29(-1.58%)
May 15, 2019 18.31 18.62 18.14 18.49 981,722 +0.10(+0.55%)
May 14, 2019 18.33 18.56 18.22 18.39 1,050,800 +0.06(+0.35%)
May 13, 2019 18.05 18.48 17.83 18.32 1,500,726 -0.02(-0.10%)
May 10, 2019 18.08 18.34 17.95 18.34 941,353 +0.23(+1.26%)
May 09, 2019 17.75 18.15 17.58 18.11 1,609,338 +0.24(+1.37%)
May 08, 2019 17.95 18.14 17.86 17.87 632,048 -0.13(-0.70%)
May 07, 2019 17.94 18.13 17.85 17.99 1,222,559 -0.10(-0.55%)
May 06, 2019 17.69 18.16 17.69 18.09 1,005,234 +0.19(+1.06%)
May 03, 2019 17.83 17.97 17.70 17.90 823,245 +0.09(+0.51%)
May 02, 2019 17.85 18.14 17.74 17.81 1,194,576 -0.02(-0.10%)
May 01, 2019 18.08 18.13 17.75 17.83 1,264,624 -0.28(-1.55%)
Apr 30, 2019 18.65 18.79 17.82 18.11 1,693,843 -0.50(-2.68%)
Apr 29, 2019 19.07 19.09 18.08 18.61 2,149,275 -0.42(-2.19%)
Apr 26, 2019 18.57 19.67 18.37 19.03 3,342,647 +1.24(+6.98%)
Apr 25, 2019 17.64 17.89 17.38 17.79 1,773,841 +0.13(+0.72%)
Apr 24, 2019 17.49 17.91 17.48 17.66 1,279,854 +0.14(+0.78%)
Apr 23, 2019 17.24 17.60 17.24 17.52 836,526 +0.27(+1.58%)
Apr 22, 2019 17.44 17.50 17.02 17.25 1,006,647 -0.18(-1.04%)
Apr 18, 2019 17.01 17.63 16.94 17.43 1,216,160 +0.40(+2.34%)
Apr 17, 2019 16.96 17.14 16.82 17.03 1,298,908 +0.02(+0.11%)
Apr 16, 2019 17.45 17.50 16.83 17.02 1,059,395 -0.43(-2.49%)
Apr 15, 2019 17.29 17.72 17.29 17.45 2,039,530 +0.19(+1.10%)
Apr 12, 2019 17.53 17.61 17.07 17.26 1,174,220 -0.24(-1.35%)
Apr 11, 2019 17.75 17.79 17.31 17.50 1,437,926 -0.30(-1.68%)
Apr 10, 2019 17.87 17.95 17.73 17.79 784,259 -0.05(-0.30%)
Apr 09, 2019 18.39 18.43 17.79 17.85 1,118,673 -0.63(-3.38%)
Apr 08, 2019 18.68 18.78 18.35 18.47 851,056 -0.34(-1.83%)
Apr 05, 2019 18.66 18.96 18.57 18.82 1,554,552 +0.16(+0.87%)
Apr 04, 2019 18.33 18.68 18.32 18.66 655,594 +0.31(+1.68%)
Apr 03, 2019 18.55 18.55 18.27 18.35 890,166 -0.05(-0.25%)
Apr 02, 2019 18.66 18.80 18.16 18.39 704,185 -0.29(-1.55%)
Apr 01, 2019 18.56 18.84 18.50 18.68 1,052,704 +0.15(+0.83%)
Mar 29, 2019 18.56 19.14 18.30 18.53 1,324,322 +0.05(+0.29%)
Mar 28, 2019 18.28 18.54 18.25 18.47 742,080 +0.26(+1.44%)
Mar 27, 2019 18.23 18.50 18.04 18.21 872,584 -0.01(-0.05%)
Mar 26, 2019 17.94 18.27 17.90 18.22 926,920 +0.31(+1.72%)
Mar 25, 2019 17.64 17.99 17.59 17.91 1,374,762 +0.22(+1.23%)
Mar 22, 2019 17.89 17.99 17.56 17.70 1,287,459 -0.22(-1.21%)
Mar 21, 2019 17.55 17.96 17.53 17.91 1,295,385 +0.36(+2.06%)
Mar 20, 2019 18.12 18.12 17.46 17.55 1,688,691 -0.62(-3.39%)
Mar 19, 2019 18.66 18.69 18.10 18.17 1,157,501 -0.51(-2.72%)
Mar 18, 2019 18.55 18.76 18.53 18.67 956,386 +0.13(+0.68%)
Mar 15, 2019 18.84 19.02 18.44 18.55 1,965,789 -0.11(-0.58%)
Mar 14, 2019 18.30 18.67 18.26 18.66 1,500,773 +0.37(+2.03%)
Mar 13, 2019 18.47 18.71 18.07 18.28 1,814,321 -0.07(-0.39%)
Mar 12, 2019 18.16 18.37 17.98 18.36 1,840,389 +0.16(+0.90%)
Mar 11, 2019 18.76 18.90 18.12 18.19 2,293,197 -0.52(-2.76%)
Mar 08, 2019 18.71 18.92 18.50 18.71 1,654,878 -0.21(-1.10%)
Mar 07, 2019 18.75 19.00 18.57 18.92 2,059,236 +0.14(+0.72%)
Mar 06, 2019 19.02 19.23 18.78 18.78 1,623,236 -0.25(-1.33%)
Mar 05, 2019 19.17 19.26 18.97 19.04 1,488,243 -0.08(-0.43%)
Mar 04, 2019 18.78 19.24 18.71 19.12 2,258,671 +0.34(+1.83%)
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.