Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

19.06 -0.15 (-0.78%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.22 19.36 18.98 19.21 2,137,229 +0.05(+0.26%)
Jun 20, 2024 19.18 19.43 18.92 19.16 1,834,965 +0.12(+0.63%)
Jun 18, 2024 19.53 19.63 18.93 19.04 1,458,801 -0.59(-3.01%)
Jun 17, 2024 18.86 19.72 18.75 19.63 1,507,010 +0.80(+4.25%)
Jun 14, 2024 19.24 19.29 18.77 18.83 1,221,339 -0.55(-2.84%)
Jun 13, 2024 19.28 19.43 18.81 19.38 1,587,900 -0.06(-0.31%)
Jun 12, 2024 19.65 19.84 19.38 19.44 1,784,192 +0.04(+0.21%)
Jun 11, 2024 19.22 19.48 18.91 19.40 1,819,683 -0.01(-0.05%)
Jun 10, 2024 19.67 19.70 19.29 19.41 1,671,471 -0.39(-1.97%)
Jun 07, 2024 19.99 20.15 19.67 19.80 1,369,947 -0.33(-1.64%)
Jun 06, 2024 20.05 20.48 20.03 20.13 947,599 +0.07(+0.35%)
Jun 05, 2024 20.78 20.82 20.04 20.06 1,419,620 -0.57(-2.76%)
Jun 04, 2024 21.26 21.43 20.44 20.63 1,544,272 -0.80(-3.73%)
Jun 03, 2024 21.32 22.34 21.32 21.43 1,802,452 -0.37(-1.70%)
May 31, 2024 21.29 21.88 21.06 21.80 1,279,719 +0.77(+3.66%)
May 30, 2024 21.16 21.23 20.88 21.03 1,054,324 +0.09(+0.43%)
May 29, 2024 20.74 20.97 20.53 20.94 1,409,471 -0.08(-0.38%)
May 28, 2024 20.93 21.46 20.93 21.02 1,752,462 +0.12(+0.57%)
May 24, 2024 21.26 21.26 20.64 20.90 1,030,384 -0.17(-0.81%)
May 23, 2024 21.60 21.60 21.00 21.07 1,636,007 -0.57(-2.63%)
May 22, 2024 22.37 22.51 21.56 21.64 1,632,266 -0.90(-3.99%)
May 21, 2024 23.28 23.30 22.52 22.54 1,676,413 -0.76(-3.26%)
May 20, 2024 23.41 23.50 23.07 23.30 1,295,997 -0.15(-0.64%)
May 17, 2024 23.91 23.97 23.39 23.45 1,534,043 -0.43(-1.80%)
May 16, 2024 23.85 23.97 23.40 23.88 1,425,906 +0.07(+0.29%)
May 15, 2024 24.10 24.26 23.66 23.81 1,941,123 -0.11(-0.46%)
May 14, 2024 23.76 24.18 23.71 23.92 1,691,374 +0.53(+2.29%)
May 13, 2024 22.83 23.61 22.83 23.39 1,580,676 +0.56(+2.47%)
May 10, 2024 22.72 23.10 22.58 22.82 1,325,671 +0.06(+0.26%)
May 09, 2024 23.63 23.70 22.72 22.76 1,883,070 -0.89(-3.77%)
May 08, 2024 23.76 23.83 23.20 23.65 1,868,499 -0.07(-0.29%)
May 07, 2024 23.92 24.39 23.03 23.72 2,688,987 -0.99(-4.01%)
May 06, 2024 25.41 25.52 24.59 24.71 1,775,125 -0.64(-2.54%)
May 03, 2024 25.25 25.63 24.97 25.36 1,449,179 +0.51(+2.07%)
May 02, 2024 24.96 25.13 24.48 24.84 1,422,035 +0.05(+0.20%)
May 01, 2024 25.49 25.49 24.47 24.79 1,960,221 -0.74(-2.91%)
Apr 30, 2024 26.41 26.45 25.46 25.53 1,545,183 -1.05(-3.95%)
Apr 29, 2024 26.66 26.82 26.33 26.58 1,375,230 -0.08(-0.30%)
Apr 26, 2024 26.79 27.02 26.43 26.66 972,451 -0.06(-0.22%)
Apr 25, 2024 26.53 26.90 26.25 26.72 994,725 -0.04(-0.15%)
Apr 24, 2024 26.92 27.04 26.59 26.76 1,603,415 -0.26(-0.97%)
Apr 23, 2024 26.74 27.06 26.63 27.02 1,030,754 +0.48(+1.81%)
Apr 22, 2024 26.88 26.99 26.31 26.54 1,079,419 -0.23(-0.85%)
Apr 19, 2024 26.60 27.00 26.52 26.77 1,760,167 +0.01(+0.04%)
Apr 18, 2024 26.79 27.01 26.54 26.76 1,110,996 +0.12(+0.45%)
Apr 17, 2024 27.02 27.02 26.38 26.64 1,309,822 -0.11(-0.41%)
Apr 16, 2024 26.56 26.87 26.25 26.75 1,237,982 +0.23(+0.86%)
Apr 15, 2024 26.36 26.98 26.28 26.52 1,129,205 +0.28(+1.06%)
Apr 12, 2024 26.58 26.73 26.21 26.25 1,193,171 -0.46(-1.71%)
Apr 11, 2024 27.03 27.12 26.41 26.70 1,066,018 -0.24(-0.88%)
Apr 10, 2024 26.85 27.10 26.39 26.94 1,020,319 -0.14(-0.51%)
Apr 09, 2024 26.94 27.29 26.89 27.08 969,474 +0.18(+0.66%)
Apr 08, 2024 26.74 27.01 26.61 26.90 1,499,278 +0.26(+0.97%)
Apr 05, 2024 27.40 27.79 26.60 26.64 1,944,505 -0.97(-3.51%)
Apr 04, 2024 28.63 28.63 27.48 27.61 1,797,592 -0.75(-2.65%)
Apr 03, 2024 28.41 28.71 28.22 28.36 1,209,892 -0.08(-0.28%)
Apr 02, 2024 28.39 28.50 28.12 28.44 1,190,655 -0.16(-0.55%)
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.