Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.96 -1.00 (-4.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.25	19.43	18.99	19.14	1,370,191	-0.15(-0.79%)
May 28, 2015	19.48	19.61	19.28	19.30	2,297,592	-0.25(-1.26%)
May 27, 2015	19.33	19.60	19.31	19.54	1,888,183	+0.31(+1.60%)
May 26, 2015	19.26	19.45	19.20	19.24	2,121,967	-0.04(-0.22%)
May 22, 2015	19.45	19.28	19.28	19.28	1,723,003	-0.11(-0.57%)
May 21, 2015	19.29	19.47	19.16	19.39	1,399,575	+0.14(+0.75%)
May 20, 2015	19.32	19.45	19.08	19.25	989,091	-0.06(-0.31%)
May 19, 2015	19.07	19.31	18.94	19.31	1,414,151	+0.26(+1.39%)
May 18, 2015	18.79	19.11	18.76	19.04	1,377,883	+0.08(+0.40%)
May 15, 2015	18.75	19.02	18.54	18.96	2,113,006	+0.23(+1.23%)
May 14, 2015	18.66	18.83	18.59	18.73	1,745,102	+0.12(+0.64%)
May 13, 2015	18.50	18.73	18.43	18.62	1,506,654	-0.04(-0.23%)
May 12, 2015	18.65	18.85	18.23	18.66	2,486,563	-0.11(-0.57%)
May 11, 2015	18.31	18.78	18.25	18.76	3,662,100	+0.49(+2.68%)
May 08, 2015	18.67	18.91	18.27	18.27	2,362,563	-0.14(-0.79%)
May 07, 2015	18.18	18.60	17.92	18.42	3,576,211	+0.19(+1.03%)
May 06, 2015	18.41	18.75	18.11	18.23	2,996,285	-0.14(-0.79%)
May 05, 2015	19.50	19.71	18.33	18.38	7,406,594	-1.23(-6.26%)
May 04, 2015	19.53	19.86	19.39	19.60	3,457,881	+0.09(+0.48%)

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.