Bloomin' Brands Inc (NQ: BLMN )

25.57 USD -0.57 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 25.69 25.91 25.35 25.57 2,138,657 -0.57(-2.18%)
Jun 17, 2021 27.17 27.30 25.50 26.14 2,170,412 -1.03(-3.79%)
Jun 16, 2021 27.01 27.35 26.49 27.17 1,867,543 +0.04(+0.15%)
Jun 15, 2021 27.70 27.95 27.02 27.13 1,466,766 -0.61(-2.20%)
Jun 14, 2021 28.08 28.25 27.50 27.74 1,337,006 -0.32(-1.14%)
Jun 11, 2021 28.45 28.76 27.78 28.06 1,808,255 -0.27(-0.95%)
Jun 10, 2021 29.15 29.34 28.28 28.33 1,157,282 -0.94(-3.21%)
Jun 09, 2021 30.20 30.40 29.18 29.27 1,734,534 -0.73(-2.43%)
Jun 08, 2021 28.85 30.15 28.85 30.00 1,909,021 +1.31(+4.57%)
Jun 07, 2021 28.22 28.83 28.18 28.69 1,486,743 +0.59(+2.10%)
Jun 04, 2021 28.22 28.31 27.61 28.10 1,457,958 -0.06(-0.21%)
Jun 03, 2021 28.51 28.52 27.35 28.16 3,582,739 -0.69(-2.39%)
Jun 02, 2021 29.30 29.58 28.66 28.85 4,802,127 -0.34(-1.16%)
Jun 01, 2021 29.56 29.71 28.77 29.19 1,571,252 -0.36(-1.22%)
May 28, 2021 29.41 29.77 28.84 29.55 1,455,565 +0.26(+0.89%)
May 27, 2021 29.46 29.71 28.76 29.29 1,415,889 +0.02(+0.07%)
May 26, 2021 28.26 29.28 28.21 29.27 1,035,599 +1.03(+3.65%)
May 25, 2021 28.99 29.37 28.17 28.24 1,502,139 -0.54(-1.88%)
May 24, 2021 28.84 29.02 28.45 28.78 1,099,454 +0.21(+0.74%)
May 21, 2021 29.09 29.24 28.17 28.57 3,042,759 +0.39(+1.38%)
May 20, 2021 28.02 28.25 27.15 28.18 1,595,094 +0.03(+0.11%)
May 19, 2021 27.52 28.50 27.18 28.15 1,820,105 -0.23(-0.81%)
May 18, 2021 29.06 29.23 28.33 28.38 3,064,871 -0.59(-2.04%)
May 17, 2021 28.72 29.12 28.13 28.97 2,541,932 -0.25(-0.86%)
May 14, 2021 28.91 29.42 28.66 29.22 936,866 +0.50(+1.74%)
May 13, 2021 27.42 28.86 27.42 28.72 2,344,016 +1.36(+4.97%)
May 12, 2021 29.10 29.27 27.18 27.36 2,515,209 -2.09(-7.10%)
May 11, 2021 29.41 29.74 27.99 29.45 3,211,639 -0.39(-1.31%)
May 10, 2021 30.31 30.75 29.82 29.84 2,086,619 -0.41(-1.36%)
May 07, 2021 29.97 30.61 29.65 30.25 1,916,534 +0.66(+2.23%)
May 06, 2021 30.23 30.66 28.94 29.59 2,415,814 -0.64(-2.12%)
May 05, 2021 30.95 31.08 29.70 30.23 1,279,988 -0.64(-2.07%)
May 04, 2021 30.61 30.93 30.28 30.87 1,120,061 +0.20(+0.65%)
May 03, 2021 31.92 31.95 30.54 30.67 1,964,657 -0.93(-2.94%)
Apr 30, 2021 31.52 32.81 31.19 31.60 2,809,200 +0.22(+0.70%)
Apr 29, 2021 30.01 32.45 29.63 31.38 6,184,287 +2.57(+8.92%)
Apr 28, 2021 28.70 29.24 28.51 28.81 1,655,281 +0.10(+0.35%)
Apr 27, 2021 28.33 29.01 28.07 28.71 2,060,965 +0.80(+2.87%)
Apr 26, 2021 28.33 28.68 27.49 27.91 1,068,677 -0.28(-0.99%)
Apr 23, 2021 28.63 28.63 27.75 28.19 1,669,200 -0.44(-1.54%)
Apr 22, 2021 28.06 28.93 28.06 28.63 1,405,967 +0.82(+2.95%)
Apr 21, 2021 27.90 28.32 27.52 27.81 1,359,014 -0.11(-0.39%)
Apr 20, 2021 28.36 28.60 27.25 27.92 1,268,260 -0.60(-2.10%)
Apr 19, 2021 27.94 28.73 27.93 28.52 1,097,115 +0.36(+1.28%)
Apr 16, 2021 28.50 28.74 28.11 28.16 864,100 +0.19(+0.68%)
Apr 15, 2021 27.69 28.07 27.26 27.97 933,962 +0.27(+0.97%)
Apr 14, 2021 27.05 28.31 27.05 27.70 1,230,391 +0.73(+2.71%)
Apr 13, 2021 27.74 27.88 26.58 26.97 1,930,234 -1.06(-3.78%)
Apr 12, 2021 28.24 28.75 27.64 28.03 1,258,403 -0.10(-0.36%)
Apr 09, 2021 27.91 28.24 27.70 28.13 1,573,800 +0.02(+0.07%)
Apr 08, 2021 27.70 28.17 27.16 28.11 1,543,039 +0.40(+1.44%)
Apr 07, 2021 26.77 28.07 26.66 27.71 1,549,913 +1.07(+4.04%)
Apr 06, 2021 26.94 27.42 26.47 26.64 1,406,204 +0.08(+0.28%)
Apr 05, 2021 27.76 27.76 26.11 26.56 2,105,697 -0.70(-2.57%)
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.