Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.74 UNCHANGED
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, 2016 15.08 15.17 14.76 15.09 1,574,504 -0.03(-0.17%)
Jun 29, 2016 14.80 15.13 14.80 15.12 1,248,213 +0.43(+2.93%)
Jun 28, 2016 14.89 15.09 14.64 14.69 969,428 -0.03(-0.17%)
Jun 27, 2016 15.46 15.46 14.63 14.71 1,558,060 -0.84(-5.38%)
Jun 24, 2016 15.18 15.63 15.14 15.55 1,242,829 -0.13(-0.81%)
Jun 23, 2016 15.56 15.68 15.45 15.68 879,905 +0.24(+1.53%)
Jun 22, 2016 15.71 15.71 15.42 15.44 946,071 -0.28(-1.77%)
Jun 21, 2016 15.86 15.89 15.67 15.72 905,486 -0.13(-0.80%)
Jun 20, 2016 15.85 16.00 15.73 15.84 1,206,460 +0.11(+0.70%)
Jun 17, 2016 15.85 15.86 15.56 15.73 1,602,094 -0.08(-0.48%)
Jun 16, 2016 15.69 15.82 15.50 15.81 991,418 +0.08(+0.54%)
Jun 15, 2016 15.91 15.91 15.73 15.73 592,462 -0.19(-1.17%)
Jun 14, 2016 15.85 15.95 15.68 15.91 830,435 +0.04(+0.27%)
Jun 13, 2016 16.20 16.28 15.84 15.87 872,625 -0.40(-2.44%)
Jun 10, 2016 16.54 16.56 16.16 16.27 882,202 -0.41(-2.43%)
Jun 09, 2016 16.53 16.75 16.43 16.67 1,155,438 +0.12(+0.71%)
Jun 08, 2016 16.50 16.75 16.33 16.55 1,443,810 +0.10(+0.62%)
Jun 07, 2016 16.55 16.55 16.33 16.45 713,953 -0.14(-0.82%)
Jun 06, 2016 16.62 16.66 16.30 16.59 1,527,569 -0.02(-0.10%)
Jun 03, 2016 16.38 16.61 16.27 16.60 1,255,612 +0.26(+1.60%)
Jun 02, 2016 15.97 16.39 15.97 16.34 957,670 +0.08(+0.52%)
Jun 01, 2016 16.06 16.36 16.04 16.26 930,227 +0.17(+1.05%)
May 31, 2016 16.22 16.22 16.00 16.09 941,455 -0.16(-0.99%)
May 27, 2016 16.14 16.25 16.25 16.25 1,148,644 +0.13(+0.79%)
May 26, 2016 16.19 16.36 16.10 16.12 643,996 -0.07(-0.42%)
May 25, 2016 15.94 16.26 15.78 16.19 1,172,476 +0.24(+1.54%)
May 24, 2016 15.75 16.04 15.66 15.95 883,265 +0.27(+1.72%)
May 23, 2016 15.64 15.78 15.60 15.68 950,799 +0.04(+0.27%)
May 20, 2016 15.70 15.78 15.23 15.63 1,183,690 +0.02(+0.11%)
May 19, 2016 15.53 15.79 15.49 15.62 814,941 +0.02(+0.11%)
May 18, 2016 15.90 16.09 15.51 15.60 1,137,380 -0.35(-2.17%)
May 17, 2016 15.98 16.23 15.85 15.95 1,329,701 -0.12(-0.74%)
May 16, 2016 16.00 16.19 15.59 16.06 1,982,776 +0.04(+0.26%)
May 13, 2016 16.15 16.25 15.85 16.02 1,148,745 -0.12(-0.73%)
May 12, 2016 16.16 16.42 16.09 16.14 1,049,139 +0.06(+0.37%)
May 11, 2016 16.48 16.58 16.07 16.08 1,774,128 -0.45(-2.71%)
May 10, 2016 16.65 16.65 16.38 16.53 2,023,665 +0.09(+0.57%)
May 09, 2016 16.13 16.51 15.35 16.44 1,870,202 +0.33(+2.04%)
May 06, 2016 16.19 16.35 15.92 16.11 1,470,780 -0.14(-0.83%)
May 05, 2016 16.22 16.40 16.11 16.24 1,381,917 +0.06(+0.37%)
May 04, 2016 15.89 16.30 15.78 16.18 1,669,516 +0.25(+1.59%)
May 03, 2016 16.05 16.22 15.90 15.93 2,005,762 -0.18(-1.10%)
May 02, 2016 15.85 16.21 15.68 16.11 1,301,985 +0.37(+2.35%)
Apr 29, 2016 15.84 15.85 15.60 15.73 1,421,526 -0.09(-0.58%)
Apr 28, 2016 15.97 16.17 15.79 15.83 1,606,844 -0.24(-1.52%)
Apr 27, 2016 15.99 16.23 15.62 16.07 2,098,729 +0.21(+1.33%)
Apr 26, 2016 15.06 16.31 14.77 15.86 4,127,436 +1.24(+8.46%)
Apr 25, 2016 14.78 14.85 14.57 14.62 2,299,879 -0.14(-0.97%)
Apr 22, 2016 14.65 14.81 14.63 14.77 2,051,616 +0.13(+0.86%)
Apr 21, 2016 14.75 14.88 14.61 14.64 1,373,762 -0.17(-1.14%)
Apr 20, 2016 14.55 14.94 14.30 14.81 2,461,520 +0.04(+0.29%)
Apr 19, 2016 15.02 15.10 14.70 14.77 1,912,650 -0.32(-2.12%)
Apr 18, 2016 14.89 15.20 14.83 15.09 1,344,541 +0.13(+0.84%)
Apr 15, 2016 15.05 15.11 14.90 14.96 1,437,289 -0.16(-1.06%)
Apr 14, 2016 15.39 15.39 15.02 15.12 1,515,417 -0.21(-1.37%)
Apr 13, 2016 15.37 15.52 15.13 15.33 1,168,205 +0.03(+0.22%)
Apr 12, 2016 14.87 15.31 14.86 15.30 1,713,269 +0.41(+2.77%)
Apr 11, 2016 14.95 15.06 14.77 14.88 2,622,146 +0.48(+3.33%)
Apr 08, 2016 14.53 14.73 14.39 14.41 1,241,171 -0.04(-0.29%)
Apr 07, 2016 14.39 14.60 14.32 14.45 1,339,205 +0.00(+0.00%)
Apr 06, 2016 14.22 14.49 14.17 14.45 1,401,152 +0.24(+1.72%)
Apr 05, 2016 14.13 14.42 14.04 14.20 1,789,863 -0.04(-0.29%)
Apr 04, 2016 14.49 14.49 14.09 14.25 957,190 -0.24(-1.68%)
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.