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 (%)
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.