Bloomin' Brands Inc (NQ: BLMN )

16.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.25 16.50 15.70 16.04 5,507,501 -0.38(-2.32%)
Nov 29, 2021 17.61 17.71 16.40 16.43 3,916,943 -0.89(-5.14%)
Nov 26, 2021 16.75 17.42 16.49 17.32 2,257,145 -0.54(-3.05%)
Nov 24, 2021 17.62 18.02 17.45 17.86 1,772,309 -0.08(-0.45%)
Nov 23, 2021 17.39 18.11 17.12 17.94 4,832,122 +0.44(+2.54%)
Nov 22, 2021 17.11 18.02 17.02 17.50 8,030,090 +0.42(+2.45%)
Nov 19, 2021 17.34 17.39 16.80 17.08 4,432,289 -0.49(-2.79%)
Nov 18, 2021 18.25 17.64 17.46 17.57 2,420,516 -0.74(-4.02%)
Nov 17, 2021 17.75 18.40 17.65 18.31 1,697,596 +0.47(+2.65%)
Nov 16, 2021 18.09 18.08 17.65 17.83 1,914,214 -0.14(-0.76%)
Nov 15, 2021 18.60 18.71 17.93 17.97 2,913,439 -0.39(-2.13%)
Nov 12, 2021 18.67 18.93 18.15 18.36 1,970,765 -0.35(-1.89%)
Nov 11, 2021 19.22 19.22 18.65 18.71 1,608,802 -0.32(-1.67%)
Nov 10, 2021 19.65 19.03 1,822,666 -0.90(-4.51%)
Nov 09, 2021 19.53 19.94 19.15 19.93 2,237,524 +0.35(+1.81%)
Nov 08, 2021 20.03 20.15 19.56 19.58 5,087,566 -0.44(-2.22%)
Nov 05, 2021 19.35 20.09 19.31 20.02 4,367,117 +1.19(+6.32%)
Nov 04, 2021 19.32 19.80 18.57 18.83 7,904,404 -0.63(-3.22%)
Nov 03, 2021 18.43 20.44 18.43 19.46 10,099,673 +1.05(+5.72%)
Nov 02, 2021 18.97 19.16 17.77 18.41 10,811,463 -2.09(-10.19%)
Nov 01, 2021 19.84 20.54 20.18 20.49 3,984,309 +0.86(+4.39%)
Oct 29, 2021 19.44 19.98 19.24 19.63 3,219,067 +0.23(+1.17%)
Oct 28, 2021 19.72 19.21 19.40 2,484,623 -0.24(-1.20%)
Oct 27, 2021 19.93 20.00 19.57 19.64 1,812,279 -0.13(-0.64%)
Oct 26, 2021 20.10 19.58 19.77 2,098,087 -0.26(-1.31%)
Oct 25, 2021 20.20 20.21 19.60 20.03 2,371,706 -0.01(-0.05%)
Oct 22, 2021 20.14 20.20 19.82 20.04 1,556,552 -0.21(-1.03%)
Oct 21, 2021 20.27 20.73 20.06 20.25 1,437,805 +0.10(+0.50%)
Oct 20, 2021 20.26 20.97 19.98 20.15 3,120,650 -0.74(-3.56%)
Oct 19, 2021 21.27 21.37 20.87 20.89 1,028,068 -0.38(-1.79%)
Oct 18, 2021 21.30 21.37 20.72 21.27 1,379,222 -0.03(-0.13%)
Oct 15, 2021 22.37 22.47 21.27 21.30 1,425,742 -0.57(-2.62%)
Oct 14, 2021 21.24 22.02 21.18 21.87 1,342,448 +0.74(+3.52%)
Oct 13, 2021 21.81 21.81 20.66 21.13 2,518,049 -0.52(-2.39%)
Oct 12, 2021 21.88 22.09 21.54 21.65 1,329,252 -0.26(-1.20%)
Oct 11, 2021 21.80 22.32 21.57 21.91 1,570,065 +0.15(+0.67%)
Oct 08, 2021 22.72 22.72 21.66 21.77 1,777,756 -0.85(-3.77%)
Oct 07, 2021 22.70 23.02 22.28 22.62 1,269,788 -0.23(-0.99%)
Oct 06, 2021 22.54 22.85 22.06 22.85 1,744,431 -0.03(-0.12%)
Oct 05, 2021 23.45 23.71 22.79 22.87 1,654,474 -0.76(-3.23%)
Oct 04, 2021 24.04 24.32 23.44 23.64 1,038,796 -0.56(-2.33%)
Oct 01, 2021 23.15 24.41 22.84 24.20 1,795,872 +1.50(+6.60%)
Sep 30, 2021 24.03 24.03 22.49 22.70 1,744,421 -1.33(-5.55%)
Sep 29, 2021 24.16 24.53 23.94 24.04 1,406,991 -0.05(-0.23%)
Sep 28, 2021 24.09 24.41 23.85 24.09 1,906,608 -0.20(-0.82%)
Sep 27, 2021 23.84 24.60 23.84 24.29 1,321,829 +0.50(+2.10%)
Sep 24, 2021 23.74 24.67 23.68 23.79 1,328,231 +0.13(+0.54%)
Sep 23, 2021 23.24 24.12 23.11 23.66 2,273,314 +0.83(+3.62%)
Sep 22, 2021 22.62 23.14 22.58 22.84 1,392,714 +0.54(+2.40%)
Sep 21, 2021 22.57 22.85 22.06 22.30 1,350,540 -0.29(-1.29%)
Sep 20, 2021 22.36 22.75 22.04 22.59 1,273,328 -0.48(-2.09%)
Sep 17, 2021 23.06 23.27 22.55 23.07 2,649,201 +0.05(+0.20%)
Sep 16, 2021 22.93 23.20 22.75 23.03 1,152,695 +0.22(+0.96%)
Sep 15, 2021 22.25 22.84 21.84 22.81 1,144,439 +0.44(+1.99%)
Sep 14, 2021 22.72 22.91 22.16 22.36 1,515,756 -0.41(-1.79%)
Sep 13, 2021 22.75 22.97 22.03 22.77 2,836,301 +0.15(+0.68%)
Sep 10, 2021 23.40 23.82 22.60 22.62 1,358,652 -0.72(-3.07%)
Sep 09, 2021 22.79 23.54 22.60 23.34 1,313,254 +0.46(+2.02%)
Sep 08, 2021 23.17 23.32 22.80 22.87 1,142,324 -0.28(-1.22%)
Sep 07, 2021 23.45 23.68 23.14 23.15 1,118,090 -0.44(-1.89%)
Sep 03, 2021 23.94 24.15 23.42 23.60 906,011 -0.47(-1.96%)
Sep 02, 2021 24.36 24.52 24.03 24.07 988,711 -0.19(-0.79%)
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.