Indicators

Bloomin' Brands Inc (NQ: BLMN )

25.61 +0.52 (+2.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.12	28.27	27.78	27.91	1,094,738	-0.20(-0.71%)
Dec 28, 2023	28.39	28.51	27.91	28.11	983,584	-0.28(-0.98%)
Dec 27, 2023	27.94	28.43	27.84	28.39	1,026,965	+0.61(+2.21%)
Dec 26, 2023	27.02	27.84	26.91	27.77	1,010,448	+0.85(+3.17%)
Dec 22, 2023	26.64	27.04	26.53	26.92	790,405	+0.36(+1.34%)
Dec 21, 2023	26.80	26.96	26.18	26.56	896,683	+0.11(+0.41%)
Dec 20, 2023	26.46	27.04	26.33	26.45	1,099,276	+0.02(+0.07%)
Dec 19, 2023	26.30	26.47	26.22	26.44	1,624,960	+0.38(+1.45%)
Dec 18, 2023	26.08	26.18	25.64	26.06	4,643,262	+0.11(+0.42%)
Dec 15, 2023	26.40	26.40	25.76	25.95	1,966,491	-0.33(-1.25%)
Dec 14, 2023	26.33	26.72	26.10	26.28	2,196,046	+0.32(+1.22%)
Dec 13, 2023	24.96	26.00	24.91	25.96	1,214,255	+0.92(+3.68%)
Dec 12, 2023	25.04	25.21	24.87	25.04	803,057	-0.04(-0.16%)
Dec 11, 2023	24.39	25.13	24.37	25.08	1,058,054	+0.72(+2.97%)
Dec 08, 2023	24.53	24.78	24.28	24.35	665,027	-0.20(-0.81%)
Dec 07, 2023	24.08	24.56	23.78	24.55	1,135,421	+0.42(+1.73%)
Dec 06, 2023	23.85	24.38	23.81	24.13	1,269,430	+0.57(+2.40%)
Dec 05, 2023	24.02	24.11	23.49	23.57	898,052	-0.58(-2.38%)
Dec 04, 2023	23.84	24.57	23.83	24.14	869,368	+0.29(+1.21%)

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.