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 (%)
Oct 31, 2012	11.12	11.70	10.98	11.54	416,109	+0.46(+4.11%)
Oct 26, 2012	11.11	11.08	11.08	11.08	217,925	-0.01(-0.08%)
Oct 25, 2012	11.46	11.59	10.98	11.09	485,772	-0.30(-2.67%)
Oct 24, 2012	11.81	12.01	11.35	11.39	407,695	-0.32(-2.74%)
Oct 23, 2012	11.62	11.84	11.30	11.71	740,419	-0.66(-5.32%)
Oct 19, 2012	12.63	12.63	12.22	12.37	168,830	-0.39(-3.04%)
Oct 18, 2012	12.45	12.78	12.33	12.76	180,658	+0.30(+2.37%)
Oct 17, 2012	12.59	12.62	12.32	12.46	307,507	-0.08(-0.61%)
Oct 16, 2012	12.46	12.71	12.46	12.54	100,745	+0.05(+0.41%)
Oct 15, 2012	12.58	12.58	12.03	12.49	245,184	-0.08(-0.60%)
Oct 12, 2012	12.78	12.91	12.49	12.57	167,321	-0.19(-1.46%)
Oct 11, 2012	12.38	12.78	12.37	12.75	543,774	+0.68(+5.59%)
Oct 10, 2012	12.55	12.67	11.96	12.08	674,935	-0.41(-3.31%)
Oct 09, 2012	12.80	12.95	12.38	12.49	514,885	-0.35(-2.70%)
Oct 08, 2012	12.89	13.15	12.76	12.84	342,194	-0.14(-1.11%)
Oct 05, 2012	13.20	13.40	12.87	12.98	318,405	-0.21(-1.60%)
Oct 04, 2012	13.25	13.41	13.00	13.19	442,007	-0.04(-0.32%)
Oct 03, 2012	13.69	13.70	12.99	13.23	554,059	-0.46(-3.33%)
Oct 02, 2012	13.90	14.33	13.65	13.69	490,488	-0.13(-0.92%)

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.