Indicators

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.75	22.21	20.07	20.35	3,913,139	-0.01(-0.05%)
Apr 28, 2022	20.11	20.76	19.91	20.36	2,323,440	+0.59(+3.00%)
Apr 27, 2022	19.92	20.36	19.55	19.77	2,079,984	-0.27(-1.34%)
Apr 26, 2022	20.69	20.88	19.75	20.04	2,232,876	-0.97(-4.63%)
Apr 25, 2022	20.33	21.10	20.33	21.01	2,013,411	+0.54(+2.62%)
Apr 22, 2022	20.74	20.89	20.15	20.47	1,779,947	-0.37(-1.78%)
Apr 21, 2022	21.06	21.33	20.72	20.84	2,104,539	+0.19(+0.90%)
Apr 20, 2022	20.51	20.91	20.46	20.66	1,374,143	+0.16(+0.77%)
Apr 19, 2022	20.31	20.86	20.22	20.50	1,590,152	+0.37(+1.84%)
Apr 18, 2022	19.59	20.26	19.59	20.13	1,538,399	+0.29(+1.45%)
Apr 14, 2022	19.79	20.23	19.69	19.84	1,327,216	+0.04(+0.19%)
Apr 13, 2022	19.48	20.07	19.39	19.81	1,839,024	+0.58(+3.03%)
Apr 12, 2022	19.30	19.80	19.21	19.22	1,764,163	+0.31(+1.61%)
Apr 11, 2022	18.87	19.46	18.75	18.92	1,324,901	-0.02(-0.10%)
Apr 08, 2022	18.72	19.18	18.43	18.94	1,389,059	+0.20(+1.09%)
Apr 07, 2022	18.86	18.98	18.22	18.73	1,456,389	-0.17(-0.88%)
Apr 06, 2022	19.34	19.34	18.58	18.90	1,813,109	-0.63(-3.22%)
Apr 05, 2022	19.91	20.26	19.28	19.53	1,413,993	-0.46(-2.31%)
Apr 04, 2022	19.65	20.11	19.37	19.99	1,654,719	+0.08(+0.42%)

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.