Indicators

Bloomin' Brands Inc (NQ: BLMN )

24.96 -0.65 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.