Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.05 +0.06 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.67	24.17	22.87	23.83	2,782,672	+1.15(+5.09%)
Apr 27, 2023	22.55	22.72	22.17	22.68	1,647,081	+0.37(+1.64%)
Apr 26, 2023	22.34	22.70	22.25	22.31	1,746,224	-0.01(-0.04%)
Apr 25, 2023	22.78	22.82	22.04	22.32	1,793,630	-0.63(-2.73%)
Apr 24, 2023	23.27	23.31	22.51	22.94	2,195,562	-0.38(-1.61%)
Apr 21, 2023	23.20	23.52	23.12	23.32	1,409,454	+0.08(+0.33%)
Apr 20, 2023	23.36	23.51	23.03	23.24	1,223,637	-0.22(-0.94%)
Apr 19, 2023	23.68	23.77	23.37	23.46	1,290,152	-0.36(-1.49%)
Apr 18, 2023	23.67	24.26	23.65	23.82	1,498,898	+0.32(+1.35%)
Apr 17, 2023	23.81	23.92	23.32	23.50	1,314,228	-0.19(-0.81%)
Apr 14, 2023	23.92	24.36	23.48	23.70	1,330,885	-0.26(-1.08%)
Apr 13, 2023	24.08	24.17	23.78	23.95	1,108,692	+0.04(+0.16%)
Apr 12, 2023	24.59	24.65	23.88	23.92	1,421,248	-0.52(-2.13%)
Apr 11, 2023	24.07	24.65	23.96	24.44	1,632,572	+0.40(+1.68%)
Apr 10, 2023	23.69	24.52	23.69	24.03	1,541,911	+0.25(+1.05%)
Apr 06, 2023	24.00	24.07	23.48	23.78	898,053	-0.17(-0.72%)
Apr 05, 2023	23.95	24.00	23.38	23.95	1,807,903	-0.22(-0.91%)
Apr 04, 2023	24.33	24.76	23.95	24.18	1,264,131	-0.13(-0.51%)

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.