Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

28.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.00 20.43 19.55 19.87 2,861,777 -0.42(-2.09%)
May 27, 2022 19.80 20.78 19.78 20.30 3,519,670 +0.56(+2.86%)
May 26, 2022 18.12 20.66 18.12 19.73 6,289,149 +1.96(+11.02%)
May 25, 2022 16.38 18.09 16.32 17.77 2,383,998 +1.47(+9.01%)
May 24, 2022 17.69 17.69 16.26 16.30 2,928,265 -1.55(-8.70%)
May 23, 2022 18.39 18.45 17.41 17.86 2,228,174 -0.36(-1.96%)
May 20, 2022 19.17 19.30 18.01 18.21 2,375,895 -0.74(-3.92%)
May 19, 2022 19.17 19.45 18.63 18.96 1,860,659 -0.48(-2.47%)
May 18, 2022 20.12 20.12 19.07 19.44 1,926,445 -0.77(-3.82%)
May 17, 2022 20.10 20.58 19.76 20.21 1,254,796 +0.61(+3.12%)
May 16, 2022 20.16 20.31 19.37 19.60 1,591,127 -0.67(-3.30%)
May 13, 2022 20.22 20.83 20.21 20.27 1,601,021 +0.26(+1.32%)
May 12, 2022 19.17 20.02 18.95 20.00 1,411,354 +0.72(+3.71%)
May 11, 2022 19.82 20.32 19.20 19.29 2,001,480 -0.56(-2.84%)
May 10, 2022 19.46 20.02 19.02 19.85 2,024,989 +0.68(+3.53%)
May 09, 2022 20.11 20.49 19.12 19.17 2,004,853 -1.47(-7.11%)
May 06, 2022 20.52 21.02 20.09 20.64 1,307,591 +0.10(+0.50%)
May 05, 2022 21.13 21.24 20.27 20.54 1,245,662 -0.91(-4.23%)
May 04, 2022 21.33 21.50 20.32 21.45 2,072,036 -0.03(-0.13%)
May 03, 2022 21.77 21.86 20.64 21.47 2,149,621 -0.10(-0.48%)
May 02, 2022 20.89 21.65 20.71 21.58 2,171,507 +1.02(+4.96%)
Apr 29, 2022 21.97 22.43 20.27 20.56 3,874,202 -0.01(-0.05%)
Apr 28, 2022 20.32 20.97 20.11 20.57 2,300,322 +0.60(+3.00%)
Apr 27, 2022 20.12 20.57 19.75 19.97 2,059,288 -0.27(-1.34%)
Apr 26, 2022 20.90 21.09 19.95 20.24 2,210,658 -0.98(-4.63%)
Apr 25, 2022 20.53 21.32 20.53 21.22 1,993,377 +0.54(+2.62%)
Apr 22, 2022 20.95 21.10 20.35 20.68 1,762,236 -0.37(-1.78%)
Apr 21, 2022 21.27 21.54 20.93 21.05 2,083,598 +0.19(+0.90%)
Apr 20, 2022 20.72 21.12 20.66 20.87 1,360,470 +0.16(+0.77%)
Apr 19, 2022 20.51 21.07 20.42 20.71 1,574,329 +0.37(+1.84%)
Apr 18, 2022 19.79 20.47 19.79 20.33 1,523,092 +0.29(+1.45%)
Apr 14, 2022 19.99 20.44 19.89 20.04 1,314,010 +0.04(+0.19%)
Apr 13, 2022 19.68 20.27 19.59 20.01 1,820,725 +0.59(+3.03%)
Apr 12, 2022 19.49 20.00 19.40 19.42 1,746,609 +0.31(+1.61%)
Apr 11, 2022 19.06 19.65 18.94 19.11 1,311,718 -0.02(-0.10%)
Apr 08, 2022 18.90 19.37 18.61 19.13 1,375,238 +0.21(+1.09%)
Apr 07, 2022 19.05 19.17 18.40 18.92 1,441,898 -0.17(-0.88%)
Apr 06, 2022 19.53 19.53 18.76 19.09 1,795,068 -0.64(-3.22%)
Apr 05, 2022 20.11 20.46 19.47 19.73 1,399,923 -0.47(-2.32%)
Apr 04, 2022 19.85 20.32 19.57 20.19 1,638,254 +0.08(+0.42%)
Apr 01, 2022 20.60 20.82 19.82 20.11 2,001,911 -0.40(-1.96%)
Mar 31, 2022 20.36 20.93 20.08 20.51 2,621,403 +0.14(+0.69%)
Mar 30, 2022 20.72 20.89 20.34 20.37 2,013,220 -0.53(-2.55%)
Mar 29, 2022 20.04 21.10 20.04 20.90 3,074,332 +1.26(+6.43%)
Mar 28, 2022 19.67 19.80 19.33 19.64 2,209,149 +0.29(+1.50%)
Mar 25, 2022 19.88 19.96 19.28 19.35 1,578,675 -0.50(-2.54%)
Mar 24, 2022 19.85 19.94 19.46 19.86 1,754,103 +0.19(+0.95%)
Mar 23, 2022 19.90 20.32 19.66 19.67 1,289,244 -0.36(-1.82%)
Mar 22, 2022 20.10 20.65 19.91 20.04 1,820,947 +0.06(+0.28%)
Mar 21, 2022 20.62 20.80 19.77 19.98 1,518,850 -0.41(-2.02%)
Mar 18, 2022 20.45 20.65 20.19 20.39 2,398,546 -0.31(-1.49%)
Mar 17, 2022 20.55 20.89 20.33 20.70 1,318,213 -0.12(-0.58%)
Mar 16, 2022 19.85 20.85 19.81 20.82 1,970,198 +1.39(+7.17%)
Mar 15, 2022 19.44 19.87 19.21 19.43 1,408,726 +0.19(+0.97%)
Mar 14, 2022 18.95 19.46 18.80 19.24 1,209,359 +0.23(+1.23%)
Mar 11, 2022 19.34 19.53 18.80 19.01 1,363,650 -0.11(-0.59%)
Mar 10, 2022 18.46 19.24 18.34 19.12 1,649,979 +0.34(+1.79%)
Mar 09, 2022 18.13 19.08 18.13 18.78 2,651,984 +1.00(+5.63%)
Mar 08, 2022 17.31 18.67 16.72 17.78 3,552,824 +0.61(+3.54%)
Mar 07, 2022 21.01 21.04 16.93 17.17 6,614,972 -3.88(-18.43%)
Mar 04, 2022 21.66 21.78 20.90 21.05 2,089,607 -0.93(-4.21%)
Mar 03, 2022 22.75 22.84 21.71 21.98 1,170,628 -0.54(-2.41%)
Mar 02, 2022 22.11 22.77 22.06 22.52 1,193,973 +0.49(+2.21%)
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.