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 (%)
Nov 30, 2023 22.49 22.69 22.20 22.61 1,267,848 +0.14(+0.60%)
Nov 29, 2023 23.15 23.34 22.45 22.47 744,001 -0.45(-1.94%)
Nov 28, 2023 22.99 23.09 22.80 22.92 656,405 -0.12(-0.50%)
Nov 27, 2023 23.16 23.21 22.91 23.03 1,557,649 -0.20(-0.88%)
Nov 24, 2023 23.44 23.49 22.98 23.24 459,868 -0.22(-0.95%)
Nov 22, 2023 23.32 23.93 23.10 23.46 1,075,037 +0.36(+1.55%)
Nov 21, 2023 23.18 23.25 22.86 23.10 758,820 -0.19(-0.83%)
Nov 20, 2023 23.44 23.49 22.99 23.29 908,721 -0.08(-0.33%)
Nov 17, 2023 23.09 23.41 23.00 23.37 915,309 +0.48(+2.12%)
Nov 16, 2023 23.50 23.66 22.76 22.89 902,669 -0.64(-2.72%)
Nov 15, 2023 22.98 23.76 22.96 23.53 1,276,237 +0.61(+2.66%)
Nov 14, 2023 22.50 22.95 22.31 22.92 1,538,951 +1.01(+4.60%)
Nov 13, 2023 21.74 22.02 21.34 21.91 1,586,050 +0.12(+0.53%)
Nov 10, 2023 21.49 21.80 21.32 21.79 745,200 +0.36(+1.70%)
Nov 09, 2023 21.92 22.15 21.41 21.43 1,059,002 -0.39(-1.80%)
Nov 08, 2023 22.37 22.45 21.62 21.82 1,780,397 -0.33(-1.47%)
Nov 07, 2023 22.13 22.25 21.93 22.15 1,784,619 -0.01(-0.04%)
Nov 06, 2023 22.47 22.47 22.00 22.16 1,412,739 -0.49(-2.16%)
Nov 03, 2023 21.84 23.05 21.84 22.65 2,360,837 +0.06(+0.25%)
Nov 02, 2023 22.75 22.90 22.40 22.59 1,507,790 +0.12(+0.55%)
Nov 01, 2023 22.46 22.79 22.13 22.46 1,382,233 +0.10(+0.43%)
Oct 31, 2023 22.34 22.57 22.08 22.37 1,341,570 +0.18(+0.82%)
Oct 30, 2023 22.49 22.56 22.08 22.19 804,852 -0.09(-0.39%)
Oct 27, 2023 22.33 22.70 22.09 22.27 909,491 +0.03(+0.13%)
Oct 26, 2023 22.26 22.72 22.01 22.24 942,135 +0.06(+0.26%)
Oct 25, 2023 22.27 22.38 21.97 22.19 989,187 -0.18(-0.81%)
Oct 24, 2023 22.44 22.62 22.16 22.37 944,139 +0.20(+0.91%)
Oct 23, 2023 22.33 22.52 21.99 22.17 1,778,074 -0.34(-1.53%)
Oct 20, 2023 22.75 22.80 22.19 22.51 1,866,789 -0.24(-1.05%)
Oct 19, 2023 22.69 23.22 22.66 22.75 1,199,411 -0.11(-0.50%)
Oct 18, 2023 22.73 23.05 22.50 22.87 873,103 -0.12(-0.54%)
Oct 17, 2023 22.45 23.22 22.45 22.99 1,337,578 +0.50(+2.22%)
Oct 16, 2023 22.15 22.76 21.93 22.49 942,403 +0.59(+2.71%)
Oct 13, 2023 21.91 22.13 21.80 21.90 910,070 -0.07(-0.31%)
Oct 12, 2023 22.67 22.67 21.89 21.96 813,817 -0.75(-3.29%)
Oct 11, 2023 22.45 22.71 22.18 22.71 813,226 +0.12(+0.55%)
Oct 10, 2023 22.17 22.64 22.17 22.59 934,360 +0.55(+2.48%)
Oct 09, 2023 22.32 22.32 21.70 22.04 1,437,554 -0.32(-1.41%)
Oct 06, 2023 22.58 22.69 22.01 22.36 1,245,117 -0.36(-1.60%)
Oct 05, 2023 22.91 23.08 22.62 22.72 926,350 -0.19(-0.84%)
Oct 04, 2023 22.63 23.15 22.61 22.91 1,028,536 +0.41(+1.83%)
Oct 03, 2023 23.10 23.13 22.35 22.50 1,362,101 -0.79(-3.37%)
Oct 02, 2023 23.48 23.60 23.24 23.29 1,139,094 -0.28(-1.18%)
Sep 29, 2023 23.75 24.17 23.53 23.57 1,223,022 +0.01(+0.04%)
Sep 28, 2023 23.01 23.90 22.98 23.56 1,383,677 +0.57(+2.46%)
Sep 27, 2023 22.96 23.53 22.79 22.99 1,228,676 +0.22(+0.97%)
Sep 26, 2023 22.86 23.18 22.76 22.77 1,113,912 -0.15(-0.67%)
Sep 25, 2023 23.07 23.15 22.87 22.92 1,025,332 -0.36(-1.56%)
Sep 22, 2023 23.96 24.02 23.19 23.29 1,828,439 -0.74(-3.07%)
Sep 21, 2023 24.25 24.50 24.02 24.03 1,236,226 -0.43(-1.76%)
Sep 20, 2023 24.89 25.25 24.42 24.46 1,253,564 -0.24(-0.97%)
Sep 19, 2023 25.06 25.21 24.41 24.70 1,398,980 -0.45(-1.79%)
Sep 18, 2023 25.72 25.79 25.13 25.15 1,419,784 -0.35(-1.35%)
Sep 15, 2023 25.81 25.94 25.21 25.49 3,083,556 -0.48(-1.85%)
Sep 14, 2023 25.65 26.18 25.47 25.97 1,317,921 +0.71(+2.81%)
Sep 13, 2023 25.65 25.69 25.04 25.26 977,509 -0.36(-1.42%)
Sep 12, 2023 25.72 25.92 25.51 25.63 1,018,978 -0.13(-0.52%)
Sep 11, 2023 25.87 25.91 25.43 25.76 1,067,212 -0.10(-0.37%)
Sep 08, 2023 26.57 26.57 25.65 25.86 1,087,653 -0.61(-2.32%)
Sep 07, 2023 25.92 26.56 25.77 26.47 1,077,220 +0.57(+2.18%)
Sep 06, 2023 25.58 25.97 25.54 25.90 1,241,885 +0.34(+1.35%)
Sep 05, 2023 27.02 27.02 25.54 25.56 1,519,755 -1.49(-5.49%)
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.