Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

26.68 -0.29 (-1.09%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 27.30 27.39 26.68 26.97 1,055,411 -0.24(-0.88%)
Apr 10, 2024 27.12 27.37 26.66 27.21 1,010,167 -0.14(-0.51%)
Apr 09, 2024 27.21 27.56 27.16 27.35 959,828 +0.18(+0.66%)
Apr 08, 2024 27.01 27.28 26.88 27.17 1,484,360 +0.26(+0.97%)
Apr 05, 2024 27.68 28.07 26.87 26.91 1,925,157 -0.98(-3.51%)
Apr 04, 2024 28.92 28.92 27.75 27.89 1,779,706 -0.76(-2.65%)
Apr 03, 2024 28.70 29.00 28.50 28.65 1,197,854 -0.08(-0.28%)
Apr 02, 2024 28.68 28.79 28.40 28.73 1,178,808 -0.16(-0.55%)
Apr 01, 2024 28.78 29.10 28.62 28.89 906,531 +0.21(+0.73%)
Mar 28, 2024 28.74 28.61 28.55 28.68 1,015,597 +0.04(+0.14%)
Mar 27, 2024 27.77 28.75 27.77 28.64 1,059,854 +0.89(+3.21%)
Mar 26, 2024 27.34 27.76 27.30 27.75 788,778 +0.64(+2.36%)
Mar 25, 2024 27.27 27.50 27.06 27.11 1,179,447 -0.20(-0.73%)
Mar 22, 2024 27.66 27.66 27.14 27.31 1,207,579 -0.18(-0.65%)
Mar 21, 2024 28.41 28.52 27.42 27.49 2,043,119 -1.21(-4.22%)
Mar 20, 2024 28.24 29.00 28.24 28.70 1,003,713 +0.24(+0.84%)
Mar 19, 2024 28.47 28.70 28.09 28.46 1,035,127 -0.02(-0.07%)
Mar 18, 2024 28.23 28.61 28.16 28.48 1,077,915 +0.17(+0.60%)
Mar 15, 2024 28.22 28.55 28.16 28.31 1,617,087 -0.20(-0.70%)
Mar 14, 2024 28.79 28.88 28.17 28.51 1,125,205 -0.36(-1.25%)
Mar 13, 2024 28.66 29.30 28.66 28.87 1,440,848 +0.18(+0.63%)
Mar 12, 2024 28.64 29.31 28.61 28.69 1,709,125 +0.06(+0.21%)
Mar 11, 2024 29.50 29.59 28.45 28.63 1,258,894 -1.09(-3.67%)
Mar 08, 2024 29.96 30.12 29.32 29.72 1,824,994 +0.00(+0.00%)
Mar 07, 2024 29.60 29.86 29.38 29.72 1,570,582 +0.17(+0.58%)
Mar 06, 2024 29.05 29.65 28.71 29.55 1,992,637 +0.69(+2.39%)
Mar 05, 2024 27.95 29.12 27.71 28.86 2,391,036 +0.65(+2.30%)
Mar 04, 2024 27.62 28.38 27.62 28.21 2,574,760 +0.46(+1.64%)
Mar 01, 2024 27.15 27.94 26.69 27.75 1,914,667 +0.80(+2.98%)
Feb 29, 2024 27.67 27.68 26.52 26.95 1,670,977 -0.52(-1.88%)
Feb 28, 2024 26.96 27.49 26.65 27.47 1,473,441 +0.56(+2.06%)
Feb 27, 2024 27.76 27.79 26.44 26.91 1,930,115 -0.72(-2.62%)
Feb 26, 2024 27.85 27.93 27.36 27.63 1,845,890 +0.50(+1.83%)
Feb 23, 2024 26.12 28.17 26.12 27.14 1,656,601 +0.76(+2.89%)
Feb 22, 2024 26.40 26.80 26.31 26.38 1,664,174 -0.15(-0.56%)
Feb 21, 2024 26.43 26.76 26.22 26.52 1,514,636 -0.14(-0.52%)
Feb 20, 2024 25.91 26.81 25.91 26.66 1,616,295 +0.57(+2.17%)
Feb 16, 2024 26.33 26.81 26.00 26.10 1,075,083 -0.50(-1.86%)
Feb 15, 2024 26.10 26.71 26.03 26.59 1,007,707 +0.67(+2.60%)
Feb 14, 2024 26.35 26.35 25.51 25.92 1,006,693 -0.06(-0.23%)
Feb 13, 2024 26.54 26.72 25.89 25.98 1,180,378 -1.28(-4.69%)
Feb 12, 2024 27.02 27.64 26.96 27.26 769,607 +0.32(+1.18%)
Feb 09, 2024 27.14 27.25 26.76 26.94 766,646 -0.18(-0.66%)
Feb 08, 2024 26.69 27.14 26.52 27.12 865,856 +0.58(+2.20%)
Feb 07, 2024 26.52 26.67 26.16 26.53 802,890 +0.15(+0.56%)
Feb 06, 2024 26.23 26.83 26.05 26.39 1,270,773 +0.14(+0.53%)
Feb 05, 2024 26.74 26.74 26.25 26.25 911,606 -0.83(-3.08%)
Feb 02, 2024 26.96 27.38 26.51 27.08 934,449 -0.10(-0.36%)
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.