Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.69 -0.52 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.04 19.99 19.99 19.99 422,065 +0.00(+0.00%)
Dec 30, 2013 20.02 20.22 19.86 19.99 508,311 -0.07(-0.37%)
Dec 27, 2013 20.02 20.22 19.84 20.07 481,969 +0.13(+0.67%)
Dec 26, 2013 19.96 20.18 19.80 19.93 531,618 +0.05(+0.25%)
Dec 24, 2013 20.26 20.36 19.77 19.88 454,566 -0.37(-1.81%)
Dec 23, 2013 19.97 20.36 19.87 20.25 697,210 +0.37(+1.84%)
Dec 20, 2013 19.44 19.97 19.34 19.88 1,919,480 +0.44(+2.27%)
Dec 19, 2013 19.70 19.73 19.29 19.44 971,795 -0.27(-1.39%)
Dec 18, 2013 19.76 19.89 19.60 19.72 943,609 +0.02(+0.13%)
Dec 17, 2013 19.83 20.07 19.63 19.69 535,383 -0.34(-1.70%)
Dec 16, 2013 19.91 20.14 19.58 20.03 867,934 +0.27(+1.35%)
Dec 13, 2013 20.01 20.05 19.59 19.77 736,039 +0.03(+0.17%)
Dec 12, 2013 20.21 20.21 19.53 19.73 1,117,178 -0.50(-2.47%)
Dec 11, 2013 20.25 20.27 20.05 20.23 738,146 -0.04(-0.21%)
Dec 10, 2013 20.36 20.51 20.17 20.27 681,514 -0.12(-0.61%)
Dec 09, 2013 20.33 20.54 20.11 20.40 661,994 +0.13(+0.66%)
Dec 06, 2013 20.14 20.56 20.07 20.26 0 +0.19(+0.95%)
Dec 05, 2013 20.21 20.23 19.98 20.07 0 -0.20(-0.99%)
Dec 04, 2013 20.56 20.70 20.21 20.27 0 -0.32(-1.58%)
Dec 03, 2013 20.93 21.11 20.41 20.60 0 -0.52(-2.44%)
Dec 02, 2013 21.72 21.98 21.09 21.11 1,034,816 -0.70(-3.21%)
Nov 29, 2013 22.00 22.19 21.71 21.81 0 -0.10(-0.46%)
Nov 27, 2013 22.24 22.40 21.76 21.91 0 -0.32(-1.46%)
Nov 26, 2013 22.48 22.70 22.09 22.24 0 -0.17(-0.74%)
Nov 25, 2013 21.70 22.44 21.52 22.40 2,205,805 +1.22(+5.74%)
Nov 22, 2013 21.16 21.51 21.12 21.19 0 +0.10(+0.47%)
Nov 21, 2013 20.93 21.34 20.64 21.09 381,295 +0.27(+1.32%)
Nov 20, 2013 21.40 21.57 20.66 20.81 0 -0.56(-2.61%)
Nov 19, 2013 21.33 21.82 21.22 21.37 653,689 +0.07(+0.31%)
Nov 18, 2013 21.25 21.42 21.19 21.31 0 +0.10(+0.47%)
Nov 15, 2013 21.41 21.52 21.10 21.21 0 -0.12(-0.59%)
Nov 14, 2013 21.19 21.46 21.09 21.33 657,977 +0.23(+1.10%)
Nov 12, 2013 21.34 21.34 20.99 21.10 0 -0.24(-1.13%)
Nov 11, 2013 21.31 21.39 20.96 21.34 0 +0.02(+0.08%)
Nov 08, 2013 20.41 21.37 20.41 21.32 0 +0.89(+4.36%)
Nov 07, 2013 21.13 21.39 20.40 20.43 1,052,392 -0.69(-3.27%)
Nov 06, 2013 21.02 22.05 20.44 21.12 2,041,176 -0.18(-0.86%)
Nov 05, 2013 20.86 21.71 20.51 21.31 1,703,537 +0.36(+1.71%)
Nov 04, 2013 21.07 21.24 20.76 20.95 1,042,880 +0.00(+0.00%)
Nov 01, 2013 20.84 21.82 20.76 20.95 0 +0.11(+0.54%)
Oct 31, 2013 20.78 20.87 20.39 20.84 0 -0.00(-0.02%)
Oct 30, 2013 20.73 21.01 20.48 20.84 746,191 +0.06(+0.28%)
Oct 29, 2013 20.20 21.10 20.20 20.78 0 +0.67(+3.31%)
Oct 28, 2013 19.61 20.13 19.38 20.11 0 +0.56(+2.85%)
Oct 25, 2013 19.07 19.57 18.73 19.56 0 +0.55(+2.89%)
Oct 24, 2013 18.77 19.19 18.59 19.01 530,534 +0.30(+1.60%)
Oct 23, 2013 18.67 18.83 18.37 18.71 389,579 +0.01(+0.04%)
Oct 22, 2013 18.75 19.12 18.69 18.70 530,895 -0.02(-0.09%)
Oct 21, 2013 18.84 19.10 18.65 18.72 490,501 -0.12(-0.66%)
Oct 18, 2013 19.17 19.28 18.75 18.84 517,905 -0.18(-0.96%)
Oct 17, 2013 18.82 19.07 18.73 19.02 568,271 +0.12(+0.66%)
Oct 16, 2013 18.47 19.10 18.16 18.90 1,262,141 +0.48(+2.62%)
Oct 15, 2013 18.52 18.73 18.37 18.42 403,778 -0.11(-0.58%)
Oct 14, 2013 18.43 18.69 18.24 18.52 781,311 +0.01(+0.04%)
Oct 11, 2013 18.11 18.52 18.10 18.52 0 +0.42(+2.30%)
Oct 10, 2013 17.94 18.23 17.41 18.10 1,055,250 +0.37(+2.07%)
Oct 09, 2013 18.12 18.18 17.46 17.73 1,612,536 -0.38(-2.11%)
Oct 08, 2013 18.37 18.49 17.86 18.12 933,652 -0.21(-1.14%)
Oct 07, 2013 18.50 18.61 18.24 18.32 0 -0.27(-1.43%)
Oct 04, 2013 18.66 18.92 18.52 18.59 0 -0.12(-0.62%)
Oct 03, 2013 19.17 19.44 18.52 18.71 0 -0.47(-2.43%)
Oct 02, 2013 19.36 19.53 19.07 19.17 652,545 -0.27(-1.37%)
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.