Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.68 +0.04 (+0.14%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 26.56 27.23 26.56 27.18 1,034,236 +0.78(+2.97%)
Jan 31, 2024 26.92 27.24 26.40 26.40 1,101,767 -0.45(-1.66%)
Jan 30, 2024 26.90 27.17 26.70 26.84 1,120,675 -0.09(-0.33%)
Jan 29, 2024 26.07 27.00 25.95 26.93 1,098,231 +0.94(+3.62%)
Jan 26, 2024 26.36 26.41 25.89 25.99 1,256,793 -0.12(-0.45%)
Jan 25, 2024 25.98 26.12 25.60 26.11 769,974 +0.53(+2.05%)
Jan 24, 2024 26.05 26.05 25.44 25.58 767,582 -0.11(-0.42%)
Jan 23, 2024 25.83 26.08 25.67 25.69 1,347,634 -0.41(-1.56%)
Jan 22, 2024 25.41 26.22 25.35 26.10 1,680,891 +0.95(+3.79%)
Jan 19, 2024 25.20 25.38 24.89 25.15 985,883 +0.04(+0.16%)
Jan 18, 2024 24.89 25.13 24.53 25.11 1,406,648 +0.44(+1.79%)
Jan 17, 2024 24.44 24.79 24.39 24.67 1,427,626 +0.04(+0.18%)
Jan 16, 2024 24.45 24.76 24.12 24.62 1,276,232 +0.04(+0.16%)
Jan 12, 2024 25.25 25.26 24.48 24.58 1,048,769 -0.59(-2.32%)
Jan 11, 2024 26.04 26.12 24.89 25.17 1,862,336 -1.07(-4.08%)
Jan 10, 2024 26.31 26.46 26.10 26.24 726,320 -0.13(-0.49%)
Jan 09, 2024 26.22 26.55 26.17 26.37 874,701 -0.20(-0.75%)
Jan 08, 2024 26.33 26.69 26.27 26.56 1,022,876 +0.23(+0.87%)
Jan 05, 2024 26.72 27.23 26.33 26.34 1,285,306 -0.52(-1.92%)
Jan 04, 2024 26.38 27.29 26.18 26.85 1,097,734 +0.55(+2.07%)
Jan 03, 2024 28.12 28.12 26.28 26.31 2,105,292 -0.77(-2.86%)
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.