Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.74 -0.80 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.22 16.22 16.00 16.09 941,455 -0.16(-0.99%)
May 27, 2016 16.14 16.25 16.25 16.25 1,148,644 +0.13(+0.79%)
May 26, 2016 16.19 16.36 16.10 16.12 643,996 -0.07(-0.42%)
May 25, 2016 15.94 16.26 15.78 16.19 1,172,476 +0.24(+1.54%)
May 24, 2016 15.75 16.04 15.66 15.95 883,265 +0.27(+1.72%)
May 23, 2016 15.64 15.78 15.60 15.68 950,799 +0.04(+0.27%)
May 20, 2016 15.70 15.78 15.23 15.63 1,183,690 +0.02(+0.11%)
May 19, 2016 15.53 15.79 15.49 15.62 814,941 +0.02(+0.11%)
May 18, 2016 15.90 16.09 15.51 15.60 1,137,380 -0.35(-2.17%)
May 17, 2016 15.98 16.23 15.85 15.95 1,329,701 -0.12(-0.74%)
May 16, 2016 16.00 16.19 15.59 16.06 1,982,776 +0.04(+0.26%)
May 13, 2016 16.15 16.25 15.85 16.02 1,148,745 -0.12(-0.73%)
May 12, 2016 16.16 16.42 16.09 16.14 1,049,139 +0.06(+0.37%)
May 11, 2016 16.48 16.58 16.07 16.08 1,774,128 -0.45(-2.71%)
May 10, 2016 16.65 16.65 16.38 16.53 2,023,665 +0.09(+0.57%)
May 09, 2016 16.13 16.51 15.35 16.44 1,870,202 +0.33(+2.04%)
May 06, 2016 16.19 16.35 15.92 16.11 1,470,780 -0.14(-0.83%)
May 05, 2016 16.22 16.40 16.11 16.24 1,381,917 +0.06(+0.37%)
May 04, 2016 15.89 16.30 15.78 16.18 1,669,516 +0.25(+1.59%)
May 03, 2016 16.05 16.22 15.90 15.93 2,005,762 -0.18(-1.10%)
May 02, 2016 15.85 16.21 15.68 16.11 1,301,985 +0.37(+2.35%)
Apr 29, 2016 15.84 15.85 15.60 15.73 1,421,526 -0.09(-0.58%)
Apr 28, 2016 15.97 16.17 15.79 15.83 1,606,844 -0.24(-1.52%)
Apr 27, 2016 15.99 16.23 15.62 16.07 2,098,729 +0.21(+1.33%)
Apr 26, 2016 15.06 16.31 14.77 15.86 4,127,436 +1.24(+8.46%)
Apr 25, 2016 14.78 14.85 14.57 14.62 2,299,879 -0.14(-0.97%)
Apr 22, 2016 14.65 14.81 14.63 14.77 2,051,616 +0.13(+0.86%)
Apr 21, 2016 14.75 14.88 14.61 14.64 1,373,762 -0.17(-1.14%)
Apr 20, 2016 14.55 14.94 14.30 14.81 2,461,520 +0.04(+0.29%)
Apr 19, 2016 15.02 15.10 14.70 14.77 1,912,650 -0.32(-2.12%)
Apr 18, 2016 14.89 15.20 14.83 15.09 1,344,541 +0.13(+0.84%)
Apr 15, 2016 15.05 15.11 14.90 14.96 1,437,289 -0.16(-1.06%)
Apr 14, 2016 15.39 15.39 15.02 15.12 1,515,417 -0.21(-1.37%)
Apr 13, 2016 15.37 15.52 15.13 15.33 1,168,205 +0.03(+0.22%)
Apr 12, 2016 14.87 15.31 14.86 15.30 1,713,269 +0.41(+2.77%)
Apr 11, 2016 14.95 15.06 14.77 14.88 2,622,146 +0.48(+3.33%)
Apr 08, 2016 14.53 14.73 14.39 14.41 1,241,171 -0.04(-0.29%)
Apr 07, 2016 14.39 14.60 14.32 14.45 1,339,205 +0.00(+0.00%)
Apr 06, 2016 14.22 14.49 14.17 14.45 1,401,152 +0.24(+1.72%)
Apr 05, 2016 14.13 14.42 14.04 14.20 1,789,863 -0.04(-0.29%)
Apr 04, 2016 14.49 14.49 14.09 14.25 957,190 -0.24(-1.68%)
Apr 01, 2016 14.05 14.50 13.95 14.49 1,159,225 +0.29(+2.07%)
Mar 31, 2016 14.16 14.20 13.80 14.20 2,665,076 +0.15(+1.08%)
Mar 30, 2016 14.12 14.30 14.01 14.04 1,222,402 +0.03(+0.24%)
Mar 29, 2016 13.52 14.06 13.47 14.01 1,606,064 +0.40(+2.97%)
Mar 28, 2016 13.91 14.01 13.51 13.61 875,979 -0.07(-0.49%)
Mar 24, 2016 13.54 13.67 13.67 13.67 1,323,211 +0.13(+0.99%)
Mar 23, 2016 13.98 14.03 13.54 13.54 1,245,878 -0.48(-3.42%)
Mar 22, 2016 13.79 14.14 13.61 14.02 1,873,930 +0.08(+0.60%)
Mar 21, 2016 14.49 14.67 13.86 13.93 1,693,336 -0.62(-4.28%)
Mar 18, 2016 14.52 14.73 14.38 14.56 1,817,339 +0.13(+0.87%)
Mar 17, 2016 14.26 14.65 14.16 14.43 3,488,087 +0.20(+1.42%)
Mar 16, 2016 14.42 14.44 14.19 14.23 1,571,450 -0.30(-2.08%)
Mar 15, 2016 14.61 14.73 14.50 14.53 1,207,434 -0.11(-0.75%)
Mar 14, 2016 14.81 14.81 14.61 14.64 1,273,243 -0.19(-1.25%)
Mar 11, 2016 14.61 14.94 14.49 14.83 779,071 +0.30(+2.09%)
Mar 10, 2016 14.89 14.94 14.41 14.52 914,633 -0.27(-1.82%)
Mar 09, 2016 14.78 14.93 14.70 14.79 834,240 +0.06(+0.40%)
Mar 08, 2016 15.07 15.09 14.73 14.73 1,260,320 -0.40(-2.67%)
Mar 07, 2016 15.09 15.20 14.99 15.14 1,545,120 +0.00(+0.00%)
Mar 04, 2016 15.16 15.19 15.02 15.14 1,419,487 +0.02(+0.11%)
Mar 03, 2016 15.02 15.17 14.83 15.12 1,567,954 +0.02(+0.11%)
Mar 02, 2016 14.97 15.12 14.87 15.10 1,404,252 +0.13(+0.84%)
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.