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 (%)
Jul 31, 2023	26.37	26.57	25.79	25.86	3,120,033	-0.48(-1.83%)
Jul 28, 2023	26.77	27.02	26.32	26.34	962,779	-0.25(-0.94%)
Jul 27, 2023	26.94	27.37	26.49	26.59	1,155,118	-0.24(-0.90%)
Jul 26, 2023	26.52	26.83	26.33	26.83	864,506	+0.41(+1.57%)
Jul 25, 2023	26.29	26.49	25.94	26.42	1,206,954	-0.07(-0.25%)
Jul 24, 2023	26.79	26.90	26.20	26.48	852,555	-0.27(-1.01%)
Jul 21, 2023	27.43	27.43	26.71	26.75	910,186	-0.39(-1.45%)
Jul 20, 2023	27.43	27.59	27.10	27.15	1,663,535	-0.23(-0.84%)
Jul 19, 2023	27.08	27.47	26.97	27.38	1,334,780	+0.42(+1.57%)
Jul 18, 2023	26.48	27.09	25.73	26.96	1,542,100	+0.38(+1.41%)
Jul 17, 2023	26.32	26.85	26.32	26.58	1,893,176	+0.31(+1.17%)
Jul 14, 2023	26.67	26.67	26.07	26.27	1,223,372	-0.41(-1.55%)
Jul 13, 2023	26.26	26.81	26.23	26.69	1,781,129	+0.41(+1.58%)
Jul 12, 2023	26.05	26.45	25.77	26.27	1,191,869	+0.55(+2.13%)
Jul 11, 2023	25.76	25.97	25.58	25.72	1,223,959	+0.07(+0.26%)
Jul 10, 2023	25.14	25.88	25.13	25.66	1,828,854	+0.55(+2.18%)
Jul 07, 2023	24.96	25.45	24.92	25.11	977,069	+0.20(+0.81%)
Jul 06, 2023	24.88	25.16	24.48	24.91	1,142,125	-0.12(-0.46%)
Jul 05, 2023	26.11	26.12	24.86	25.02	2,150,857	-1.29(-4.90%)

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.