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 (%)
Jun 30, 2023 25.80 26.00 25.50 25.53 1,675,163 -0.20(-0.77%)
Jun 29, 2023 25.00 25.82 24.97 25.73 1,452,725 +0.74(+2.96%)
Jun 28, 2023 25.12 25.12 24.58 24.99 726,405 -0.10(-0.42%)
Jun 27, 2023 24.55 25.24 24.45 25.09 1,128,796 +0.66(+2.68%)
Jun 26, 2023 24.36 24.96 24.25 24.44 1,585,452 -0.02(-0.08%)
Jun 23, 2023 25.09 25.36 24.38 24.46 4,084,258 -0.84(-3.30%)
Jun 22, 2023 25.60 25.60 24.93 25.29 1,415,152 -0.35(-1.37%)
Jun 21, 2023 25.28 25.92 25.10 25.65 1,325,912 +0.38(+1.50%)
Jun 20, 2023 25.30 25.76 25.04 25.27 1,609,772 +0.09(+0.38%)
Jun 16, 2023 25.18 25.38 24.91 25.17 2,324,207 +0.05(+0.19%)
Jun 15, 2023 25.25 25.42 24.93 25.12 1,714,947 -0.11(-0.45%)
Jun 14, 2023 25.29 25.46 24.89 25.24 1,444,018 -0.06(-0.22%)
Jun 13, 2023 25.00 25.37 24.84 25.29 1,305,577 +0.25(+0.99%)
Jun 12, 2023 24.42 25.13 24.24 25.05 1,448,693 +0.76(+3.13%)
Jun 09, 2023 25.16 25.27 24.15 24.29 1,256,761 -0.91(-3.62%)
Jun 08, 2023 24.82 25.26 24.68 25.20 1,516,751 +0.27(+1.07%)
Jun 07, 2023 24.33 25.41 24.33 24.93 2,004,817 +0.79(+3.26%)
Jun 06, 2023 23.57 24.15 23.31 24.15 1,416,906 +0.47(+2.01%)
Jun 05, 2023 24.03 24.09 23.31 23.67 1,367,159 -0.51(-2.12%)
Jun 02, 2023 23.21 24.25 23.21 24.18 1,471,251 +1.20(+5.20%)
Jun 01, 2023 22.94 23.18 22.68 22.99 1,925,609 +0.30(+1.34%)
May 31, 2023 22.87 22.91 22.16 22.68 2,083,320 -0.24(-1.04%)
May 30, 2023 23.63 23.81 22.78 22.92 1,652,725 -0.66(-2.82%)
May 26, 2023 23.50 23.85 23.46 23.58 1,541,796 -0.04(-0.16%)
May 25, 2023 24.29 24.32 23.53 23.62 1,549,542 -0.66(-2.74%)
May 24, 2023 23.98 24.80 23.98 24.29 2,282,741 -0.07(-0.27%)
May 23, 2023 24.53 24.80 24.28 24.35 1,672,947 -0.17(-0.70%)
May 22, 2023 24.91 25.00 24.36 24.52 1,985,108 -0.43(-1.71%)
May 19, 2023 25.06 25.16 24.62 24.95 1,878,819 +0.02(+0.08%)
May 18, 2023 23.90 24.95 23.82 24.93 2,483,872 +1.05(+4.41%)
May 17, 2023 22.67 23.96 22.63 23.88 4,398,976 +1.50(+6.70%)
May 16, 2023 22.22 22.49 21.91 22.38 1,790,201 +0.08(+0.34%)
May 15, 2023 22.15 22.35 21.76 22.30 2,447,375 +0.23(+1.03%)
May 12, 2023 21.53 22.10 21.43 22.08 1,937,205 +0.55(+2.56%)
May 11, 2023 21.75 21.85 21.28 21.52 1,882,079 -0.29(-1.35%)
May 10, 2023 22.26 22.29 21.46 21.82 1,758,853 -0.18(-0.82%)
May 09, 2023 21.89 22.49 21.87 22.00 1,910,671 +0.03(+0.13%)
May 08, 2023 22.67 22.77 21.96 21.97 2,331,912 -0.70(-3.07%)
May 05, 2023 23.15 23.23 22.43 22.67 1,744,462 -0.25(-1.11%)
May 04, 2023 23.08 23.51 22.58 22.92 1,560,162 -0.20(-0.85%)
May 03, 2023 23.34 23.59 23.00 23.12 1,959,860 -0.23(-1.01%)
May 02, 2023 23.02 23.42 22.52 23.35 3,920,813 +0.17(+0.73%)
May 01, 2023 23.14 23.30 22.68 23.18 2,461,161 -0.09(-0.40%)
Apr 28, 2023 23.12 23.61 22.34 23.28 2,848,771 +1.13(+5.09%)
Apr 27, 2023 22.03 22.20 21.65 22.15 1,686,205 +0.36(+1.64%)
Apr 26, 2023 21.82 22.17 21.74 21.79 1,787,704 -0.01(-0.04%)
Apr 25, 2023 22.25 22.30 21.53 21.80 1,836,235 -0.61(-2.73%)
Apr 24, 2023 22.73 22.77 21.99 22.41 2,247,715 -0.37(-1.61%)
Apr 21, 2023 22.67 22.97 22.58 22.78 1,442,934 +0.08(+0.33%)
Apr 20, 2023 22.82 22.96 22.49 22.70 1,252,703 -0.22(-0.94%)
Apr 19, 2023 23.13 23.22 22.83 22.92 1,320,798 -0.35(-1.49%)
Apr 18, 2023 23.12 23.70 23.10 23.27 1,534,502 +0.31(+1.35%)
Apr 17, 2023 23.26 23.37 22.77 22.96 1,345,446 -0.19(-0.81%)
Apr 14, 2023 23.36 23.79 22.94 23.15 1,362,499 -0.25(-1.08%)
Apr 13, 2023 23.52 23.61 23.23 23.40 1,135,028 +0.04(+0.16%)
Apr 12, 2023 24.02 24.08 23.32 23.36 1,455,007 -0.51(-2.13%)
Apr 11, 2023 23.51 24.08 23.41 23.87 1,671,352 +0.39(+1.68%)
Apr 10, 2023 23.14 23.95 23.14 23.47 1,578,537 +0.24(+1.05%)
Apr 06, 2023 23.45 23.51 22.93 23.23 919,385 -0.17(-0.72%)
Apr 05, 2023 23.40 23.44 22.83 23.40 1,850,848 -0.22(-0.92%)
Apr 04, 2023 23.77 24.19 23.40 23.62 1,294,158 -0.12(-0.51%)
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.