Indicators

Bloomin' Brands Inc (NQ: BLMN )

16.88 -0.33 (-1.92%)

Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.81	18.98	18.55	18.70	1,402,738	-0.15(-0.79%)
May 28, 2015	19.03	19.15	18.84	18.85	2,352,168	-0.24(-1.27%)
May 27, 2015	18.88	19.15	18.86	19.09	1,933,034	+0.30(+1.59%)
May 26, 2015	18.82	19.00	18.76	18.79	2,172,371	-0.04(-0.22%)
May 22, 2015	19.00	18.83	18.83	18.83	1,763,931	-0.11(-0.57%)
May 21, 2015	18.84	19.02	18.72	18.94	1,432,820	+0.14(+0.75%)
May 20, 2015	18.87	19.00	18.63	18.80	1,012,586	-0.06(-0.31%)
May 19, 2015	18.62	18.87	18.50	18.86	1,447,742	+0.26(+1.39%)
May 18, 2015	18.36	18.67	18.32	18.60	1,410,612	+0.07(+0.40%)
May 15, 2015	18.32	18.57	18.11	18.52	2,163,197	+0.22(+1.23%)
May 14, 2015	18.23	18.39	18.16	18.30	1,786,555	+0.12(+0.64%)
May 13, 2015	18.08	18.30	18.00	18.18	1,542,442	-0.04(-0.23%)
May 12, 2015	18.22	18.42	17.81	18.23	2,545,628	-0.10(-0.57%)
May 11, 2015	17.88	18.34	17.83	18.33	3,749,088	+0.48(+2.68%)
May 08, 2015	18.23	18.47	17.84	17.85	2,418,682	-0.14(-0.79%)
May 07, 2015	17.76	18.17	17.51	17.99	3,661,159	+0.18(+1.03%)
May 06, 2015	17.98	18.32	17.69	17.81	3,067,457	-0.14(-0.79%)
May 05, 2015	19.05	19.26	17.90	17.95	7,582,527	-1.20(-6.26%)
May 04, 2015	19.07	19.40	18.94	19.15	3,540,018	+0.09(+0.48%)

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.