Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.74 -0.80 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.65 24.95 24.43 24.53 1,733,764 -0.03(-0.11%)
Feb 27, 2023 25.40 25.44 24.53 24.55 2,629,057 -0.65(-2.59%)
Feb 24, 2023 25.51 25.71 24.75 25.21 2,890,457 -0.60(-2.31%)
Feb 23, 2023 26.48 26.50 25.32 25.80 2,576,531 -0.49(-1.88%)
Feb 22, 2023 26.07 26.31 25.39 26.30 3,026,962 +0.13(+0.50%)
Feb 21, 2023 25.31 26.34 25.19 26.17 4,372,308 +0.55(+2.14%)
Feb 17, 2023 25.16 25.72 24.97 25.62 2,248,060 +0.55(+2.19%)
Feb 16, 2023 23.74 26.02 23.55 25.07 4,014,630 +1.89(+8.16%)
Feb 15, 2023 22.72 23.22 22.65 23.18 1,520,183 +0.26(+1.14%)
Feb 14, 2023 22.84 23.00 22.45 22.92 1,715,835 +0.05(+0.20%)
Feb 13, 2023 22.54 22.90 22.49 22.87 1,201,866 +0.34(+1.53%)
Feb 10, 2023 22.62 22.74 22.45 22.53 1,104,343 -0.22(-0.98%)
Feb 09, 2023 22.99 23.33 22.73 22.75 1,295,557 -0.23(-1.01%)
Feb 08, 2023 23.41 23.41 22.88 22.98 1,174,494 -0.55(-2.33%)
Feb 07, 2023 23.19 23.56 23.05 23.53 1,196,990 +0.20(+0.84%)
Feb 06, 2023 23.09 23.34 22.92 23.34 1,176,778 +0.19(+0.80%)
Feb 03, 2023 22.76 23.52 22.76 23.15 1,163,052 +0.08(+0.36%)
Feb 02, 2023 22.82 23.84 22.72 23.07 1,721,695 +0.47(+2.10%)
Feb 01, 2023 22.59 22.78 21.70 22.59 1,644,513 +0.01(+0.04%)
Jan 31, 2023 21.89 22.61 21.89 22.58 1,343,913 +0.56(+2.54%)
Jan 30, 2023 21.89 22.19 21.67 22.02 1,333,235 +0.04(+0.17%)
Jan 27, 2023 22.04 22.13 21.79 21.98 1,101,915 +0.00(+0.00%)
Jan 26, 2023 21.88 22.06 21.71 21.98 1,212,730 +0.19(+0.85%)
Jan 25, 2023 21.04 21.84 20.62 21.80 1,745,971 +0.01(+0.04%)
Jan 24, 2023 22.59 22.59 21.44 21.79 1,266,203 -0.71(-3.15%)
Jan 23, 2023 22.30 22.61 22.12 22.50 1,071,608 +0.33(+1.47%)
Jan 20, 2023 21.79 22.34 21.52 22.17 1,561,393 +0.54(+2.50%)
Jan 19, 2023 21.94 22.04 21.50 21.63 1,185,154 -0.39(-1.78%)
Jan 18, 2023 22.28 22.47 21.71 22.02 1,536,042 -0.07(-0.34%)
Jan 17, 2023 21.93 22.13 21.41 22.10 1,846,747 -0.19(-0.84%)
Jan 13, 2023 21.87 22.29 21.67 22.28 1,281,600 +0.21(+0.97%)
Jan 12, 2023 22.12 22.56 21.86 22.07 3,085,516 +0.23(+1.07%)
Jan 11, 2023 21.66 22.31 21.59 21.84 2,696,479 +0.27(+1.25%)
Jan 10, 2023 20.44 21.58 20.36 21.57 1,724,515 +1.01(+4.89%)
Jan 09, 2023 20.26 20.91 20.11 20.56 1,535,984 +0.38(+1.89%)
Jan 06, 2023 19.41 20.42 19.28 20.18 1,956,199 +0.98(+5.09%)
Jan 05, 2023 19.37 19.52 18.96 19.20 1,804,159 -0.32(-1.62%)
Jan 04, 2023 19.22 19.54 19.04 19.52 1,800,123 +0.50(+2.64%)
Jan 03, 2023 18.95 19.21 18.60 19.01 1,312,640 +0.27(+1.47%)
Dec 30, 2022 18.93 18.94 18.59 18.74 1,357,201 -0.28(-1.49%)
Dec 29, 2022 18.75 19.22 18.75 19.02 969,635 +0.20(+1.04%)
Dec 28, 2022 19.18 19.35 18.64 18.83 1,449,524 -0.28(-1.46%)
Dec 27, 2022 19.54 19.71 18.98 19.11 1,595,490 -0.41(-2.10%)
Dec 23, 2022 19.41 19.59 19.18 19.52 1,032,709 +0.19(+0.96%)
Dec 22, 2022 18.82 19.33 18.62 19.33 1,665,597 +0.40(+2.12%)
Dec 21, 2022 19.31 19.51 18.87 18.93 1,351,970 -0.25(-1.31%)
Dec 20, 2022 19.26 19.39 19.05 19.18 1,113,627 -0.09(-0.48%)
Dec 19, 2022 19.70 19.72 19.11 19.28 1,582,854 -0.31(-1.57%)
Dec 16, 2022 19.57 19.59 19.09 19.58 4,023,785 -0.23(-1.17%)
Dec 15, 2022 19.64 19.98 19.50 19.82 1,669,628 -0.08(-0.42%)
Dec 14, 2022 19.96 20.20 19.57 19.90 1,269,114 -0.07(-0.33%)
Dec 13, 2022 20.57 20.94 19.76 19.96 2,547,485 -0.29(-1.43%)
Dec 12, 2022 20.00 20.30 19.64 20.25 1,538,731 +0.21(+1.07%)
Dec 09, 2022 19.96 20.24 19.40 20.04 1,473,519 +0.06(+0.28%)
Dec 08, 2022 19.42 20.10 19.35 19.98 1,317,086 +0.71(+3.67%)
Dec 07, 2022 19.05 19.45 18.96 19.28 1,240,634 +0.14(+0.73%)
Dec 06, 2022 19.12 19.29 18.73 19.14 1,410,302 -0.13(-0.68%)
Dec 05, 2022 19.63 19.63 18.98 19.27 1,727,747 -0.51(-2.59%)
Dec 02, 2022 19.98 20.07 19.33 19.78 1,922,021 -0.72(-3.50%)
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.