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 (%)
Sep 29, 2023	24.07	24.50	23.85	23.89	1,206,651	+0.01(+0.04%)
Sep 28, 2023	23.32	24.23	23.29	23.88	1,365,156	+0.57(+2.46%)
Sep 27, 2023	23.27	23.85	23.10	23.30	1,212,230	+0.22(+0.97%)
Sep 26, 2023	23.17	23.49	23.07	23.08	1,099,002	-0.16(-0.67%)
Sep 25, 2023	23.38	23.47	23.18	23.23	1,011,607	-0.37(-1.56%)
Sep 22, 2023	24.28	24.35	23.51	23.60	1,803,965	-0.75(-3.07%)
Sep 21, 2023	24.57	24.84	24.34	24.35	1,219,678	-0.44(-1.76%)
Sep 20, 2023	25.23	25.59	24.75	24.79	1,236,785	-0.24(-0.97%)
Sep 19, 2023	25.40	25.56	24.74	25.03	1,380,254	-0.46(-1.79%)
Sep 18, 2023	26.07	26.14	25.47	25.49	1,400,779	-0.35(-1.35%)
Sep 15, 2023	26.16	26.29	25.56	25.84	3,042,282	-0.49(-1.84%)
Sep 14, 2023	25.99	26.54	25.82	26.32	1,300,281	+0.72(+2.81%)
Sep 13, 2023	25.99	26.04	25.38	25.60	964,425	-0.37(-1.42%)
Sep 12, 2023	26.07	26.27	25.86	25.97	1,005,339	-0.14(-0.52%)
Sep 11, 2023	26.22	26.27	25.78	26.11	1,052,927	-0.10(-0.37%)
Sep 08, 2023	26.93	26.94	26.00	26.21	1,073,095	-0.62(-2.32%)
Sep 07, 2023	26.27	26.92	26.12	26.83	1,062,801	+0.57(+2.18%)
Sep 06, 2023	25.93	26.32	25.89	26.26	1,225,262	+0.35(+1.35%)
Sep 05, 2023	27.38	27.38	25.89	25.91	1,499,412	-1.51(-5.49%)

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.