Indicators

Bloomin' Brands Inc (NQ: BLMN )

26.93 -0.06 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.74	28.61	28.55	28.68	1,015,597	+0.04(+0.14%)
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%)

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.