Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloomin' Brands Inc (NQ: BLMN )

26.93 -0.10 (-0.35%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.649 10.00 9.380 9.909 3,001,242 +0.06(+0.57%)
Jun 29, 2020 9.017 9.919 8.896 9.854 3,834,091 +1.00(+11.34%)
Jun 26, 2020 9.296 9.445 8.701 8.850 4,793,521 -0.53(-5.65%)
Jun 25, 2020 9.314 9.909 9.268 9.380 3,970,478 -0.21(-2.23%)
Jun 24, 2020 9.882 9.882 9.184 9.593 4,581,592 -0.63(-6.18%)
Jun 23, 2020 9.705 10.45 9.640 10.23 4,205,607 +0.69(+7.21%)
Jun 22, 2020 10.06 10.12 9.463 9.538 5,012,209 -0.69(-6.73%)
Jun 19, 2020 11.00 11.11 10.09 10.23 5,372,810 -0.67(-6.14%)
Jun 18, 2020 10.43 10.94 10.24 10.89 3,019,213 +0.22(+2.09%)
Jun 17, 2020 11.08 11.16 10.62 10.67 4,675,275 -0.55(-4.89%)
Jun 16, 2020 12.08 12.20 11.04 11.22 3,318,250 -0.15(-1.31%)
Jun 15, 2020 10.12 11.59 9.993 11.37 3,814,961 +0.49(+4.53%)
Jun 12, 2020 10.83 10.94 10.04 10.88 3,418,288 +0.89(+8.94%)
Jun 11, 2020 10.00 10.76 9.872 9.984 6,083,838 -1.33(-11.75%)
Jun 10, 2020 12.21 12.21 10.85 11.31 5,814,162 -0.76(-6.31%)
Jun 09, 2020 12.72 12.97 11.75 12.08 3,775,140 -1.22(-9.16%)
Jun 08, 2020 13.34 14.39 12.79 13.29 8,409,541 +0.54(+4.23%)
Jun 05, 2020 13.61 13.67 12.50 12.75 7,276,557 +0.42(+3.39%)
Jun 04, 2020 11.56 12.46 11.23 12.34 8,078,836 +0.87(+7.62%)
Jun 03, 2020 11.02 11.62 10.96 11.46 4,530,985 +0.80(+7.50%)
Jun 02, 2020 10.78 10.85 10.39 10.66 3,828,094 -0.05(-0.43%)
Jun 01, 2020 10.59 10.91 10.31 10.71 3,370,076 +0.10(+0.96%)
May 29, 2020 10.60 10.91 10.26 10.61 5,682,625 +0.01(+0.09%)
May 28, 2020 11.55 11.57 10.45 10.60 4,507,515 -0.67(-5.94%)
May 27, 2020 10.62 11.34 10.07 11.27 5,608,550 +0.99(+9.58%)
May 26, 2020 10.70 10.77 10.16 10.28 4,749,476 +0.21(+2.12%)
May 22, 2020 10.63 10.64 10.01 10.07 2,789,300 -0.53(-5.00%)
May 21, 2020 10.29 10.70 10.20 10.60 3,008,787 +0.31(+2.98%)
May 20, 2020 10.43 10.75 10.14 10.29 4,223,259 +0.15(+1.47%)
May 19, 2020 9.807 10.63 9.240 10.14 5,031,269 +0.24(+2.44%)
May 18, 2020 9.919 10.21 9.603 9.900 4,837,104 +0.61(+6.61%)
May 15, 2020 8.664 9.426 8.543 9.287 4,996,945 +0.59(+6.84%)
May 14, 2020 8.041 8.738 7.771 8.692 5,402,553 +0.17(+1.96%)
May 13, 2020 9.668 9.816 8.376 8.524 4,985,435 -1.01(-10.62%)
May 12, 2020 10.83 10.93 9.473 9.538 5,469,855 -1.07(-10.08%)
May 11, 2020 10.35 11.13 10.10 10.61 4,997,336 +0.20(+1.92%)
May 08, 2020 9.575 10.66 9.129 10.41 7,935,128 +1.22(+13.31%)
May 07, 2020 8.952 9.212 8.794 9.184 5,499,651 +0.27(+3.02%)
May 06, 2020 8.878 9.380 8.747 8.915 7,592,405 +0.07(+0.84%)
May 05, 2020 8.980 9.333 8.376 8.840 17,331,436 -0.85(-8.73%)
May 04, 2020 9.352 9.947 8.943 9.686 2,484,350 -0.13(-1.33%)
May 01, 2020 10.71 10.88 9.719 9.816 3,159,464 -1.39(-12.36%)
Apr 30, 2020 12.15 12.52 11.17 11.20 3,964,921 -1.38(-10.94%)
Apr 29, 2020 11.46 12.66 11.21 12.58 5,800,915 +2.05(+19.52%)
Apr 28, 2020 10.49 10.66 9.854 10.52 3,812,130 +0.80(+8.22%)
Apr 27, 2020 8.980 10.06 8.915 9.723 3,659,292 +0.99(+11.40%)
Apr 24, 2020 8.989 9.008 8.459 8.729 2,030,039 +0.00(+0.00%)
Apr 23, 2020 8.720 9.287 8.580 8.729 2,804,500 +0.15(+1.73%)
Apr 22, 2020 8.338 8.812 8.320 8.580 3,545,927 +0.49(+6.09%)
Apr 21, 2020 7.957 8.552 7.957 8.087 2,468,175 -0.21(-2.58%)
Apr 20, 2020 8.348 8.785 8.152 8.301 3,644,501 -0.33(-3.77%)
Apr 17, 2020 8.971 8.998 8.041 8.627 4,397,754 +0.88(+11.40%)
Apr 16, 2020 7.902 8.087 7.446 7.743 2,310,733 +0.25(+3.35%)
Apr 15, 2020 7.948 8.050 7.483 7.492 2,486,869 -0.88(-10.54%)
Apr 14, 2020 8.366 9.073 8.013 8.376 3,071,873 +0.47(+5.94%)
Apr 13, 2020 8.645 8.692 7.641 7.906 2,822,981 -0.57(-6.74%)
Apr 09, 2020 7.985 9.212 7.678 8.478 5,763,306 +1.34(+18.75%)
Apr 08, 2020 6.619 7.362 6.396 7.139 2,642,638 +0.85(+13.44%)
Apr 07, 2020 7.669 8.004 6.005 6.293 4,788,891 -0.14(-2.17%)
Apr 06, 2020 6.005 6.442 5.875 6.433 3,148,416 +1.01(+18.70%)
Apr 03, 2020 5.689 5.829 4.973 5.420 2,615,137 -0.17(-2.99%)
Apr 02, 2020 5.801 6.080 5.512 5.587 1,876,362 -0.11(-1.96%)
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.