Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.31 -0.14 (-0.60%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.34	15.57	15.19	15.38	972,952	+0.08(+0.51%)
Sep 28, 2017	15.24	15.43	15.10	15.30	833,608	+0.08(+0.52%)
Sep 27, 2017	15.11	15.32	14.94	15.23	1,372,188	+0.15(+0.99%)
Sep 26, 2017	15.15	15.15	14.89	15.08	1,498,881	-0.12(-0.81%)
Sep 25, 2017	15.05	15.30	14.92	15.20	1,552,452	+0.13(+0.87%)
Sep 22, 2017	14.81	15.20	14.81	15.07	1,111,559	+0.26(+1.77%)
Sep 21, 2017	14.87	14.93	14.68	14.81	701,075	-0.09(-0.59%)
Sep 20, 2017	14.70	14.91	14.67	14.89	1,059,198	+0.18(+1.25%)
Sep 19, 2017	14.72	14.93	14.44	14.71	1,673,871	+0.03(+0.18%)
Sep 18, 2017	15.09	15.13	14.64	14.68	2,536,178	-0.33(-2.21%)
Sep 15, 2017	15.02	15.28	14.84	15.02	4,559,087	+0.03(+0.23%)
Sep 14, 2017	15.28	15.28	14.89	14.98	2,073,445	-0.37(-2.39%)
Sep 13, 2017	15.06	15.78	15.06	15.35	1,681,235	+0.27(+1.80%)
Sep 12, 2017		15.12	14.69	15.08	980,227	+0.33(+2.25%)
Sep 11, 2017	14.75	15.00	14.65	14.74	1,618,137	+0.12(+0.84%)
Sep 08, 2017	14.28	14.83	14.20	14.62	1,496,341	+0.31(+2.20%)
Sep 07, 2017	14.44	14.52	14.08	14.31	2,553,252	-0.19(-1.33%)
Sep 06, 2017	14.93	14.93	14.42	14.50	2,168,865	-0.47(-3.15%)
Sep 05, 2017	15.01	15.02	14.67	14.97	1,728,901	-0.05(-0.35%)

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.