Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.67	22.15	21.56	21.74	10,466,557	+0.34(+1.58%)
Feb 26, 2015	21.39	21.68	21.32	21.40	1,186,682	-0.10(-0.47%)
Feb 25, 2015	21.71	21.71	21.43	21.50	1,577,735	-0.18(-0.82%)
Feb 24, 2015	21.25	21.90	21.25	21.68	2,070,323	+0.51(+2.39%)
Feb 23, 2015	21.47	21.73	21.11	21.17	1,214,178	-0.26(-1.22%)
Feb 20, 2015	21.60	21.92	21.38	21.43	2,117,021	-0.07(-0.31%)
Feb 19, 2015	21.03	21.85	20.69	21.50	4,124,492	+0.03(+0.12%)
Feb 18, 2015	20.82	21.56	20.54	21.48	3,997,590	+0.69(+3.33%)
Feb 17, 2015	20.65	20.92	20.45	20.78	1,806,315	+0.15(+0.74%)
Feb 13, 2015	20.84	20.63	20.63	20.63	1,467,410	-0.14(-0.65%)
Feb 12, 2015	21.03	21.11	20.74	20.77	1,825,561	-0.24(-1.16%)
Feb 11, 2015	20.62	21.18	20.60	21.01	1,870,274	+0.37(+1.80%)
Feb 10, 2015	20.57	20.82	20.52	20.64	1,874,724	+0.17(+0.82%)
Feb 09, 2015	20.73	20.84	20.41	20.47	1,138,940	-0.37(-1.78%)
Feb 06, 2015	20.69	21.03	20.61	20.84	1,564,360	+0.16(+0.78%)
Feb 05, 2015	21.10	21.24	20.66	20.68	1,726,555	-0.33(-1.57%)
Feb 04, 2015	20.56	21.10	20.49	21.01	1,737,790	+0.28(+1.34%)
Feb 03, 2015	20.76	21.19	20.61	20.73	2,246,481	+0.07(+0.33%)

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.