Bloomin' Brands Inc (NQ: BLMN )

26.75 +0.00 (+0.02%)
Streaming Delayed Price Updated: 1:41 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 26.65 26.99 26.44 26.75 1,501,859 -0.14(-0.52%)
Feb 20, 2024 26.13 27.04 26.13 26.89 1,602,661 +0.57(+2.17%)
Feb 16, 2024 26.55 27.04 26.22 26.32 1,066,014 -0.50(-1.86%)
Feb 15, 2024 26.32 26.94 26.25 26.82 999,207 +0.68(+2.60%)
Feb 14, 2024 26.57 26.57 25.73 26.14 998,201 -0.06(-0.23%)
Feb 13, 2024 26.77 26.95 26.11 26.20 1,170,421 -1.29(-4.69%)
Feb 12, 2024 27.25 27.88 27.19 27.49 763,115 +0.32(+1.18%)
Feb 09, 2024 27.37 27.48 26.99 27.17 760,179 -0.18(-0.66%)
Feb 08, 2024 26.92 27.37 26.75 27.35 858,552 +0.59(+2.20%)
Feb 07, 2024 26.75 26.90 26.38 26.76 796,117 +0.15(+0.56%)
Feb 06, 2024 26.45 27.06 26.27 26.61 1,260,053 +0.14(+0.53%)
Feb 05, 2024 26.97 26.97 26.47 26.47 903,916 -0.84(-3.08%)
Feb 02, 2024 27.19 27.61 26.73 27.31 926,567 -0.10(-0.36%)
Feb 01, 2024 26.79 27.46 26.79 27.41 1,025,512 +0.79(+2.97%)
Jan 31, 2024 27.15 27.47 26.62 26.62 1,092,473 -0.45(-1.66%)
Jan 30, 2024 27.13 27.40 26.93 27.07 1,111,222 -0.09(-0.33%)
Jan 29, 2024 26.29 27.23 26.17 27.16 1,088,967 +0.95(+3.62%)
Jan 26, 2024 26.58 26.63 26.11 26.21 1,246,191 -0.12(-0.45%)
Jan 25, 2024 26.20 26.34 25.82 26.33 763,479 +0.53(+2.05%)
Jan 24, 2024 26.27 26.27 25.66 25.80 761,107 -0.11(-0.42%)
Jan 23, 2024 26.05 26.30 25.89 25.91 1,336,266 -0.41(-1.56%)
Jan 22, 2024 25.63 26.44 25.57 26.32 1,666,712 +0.96(+3.79%)
Jan 19, 2024 25.41 25.60 25.11 25.36 977,567 +0.04(+0.16%)
Jan 18, 2024 25.10 25.34 24.74 25.32 1,394,782 +0.45(+1.79%)
Jan 17, 2024 24.65 25.00 24.60 24.88 1,415,583 +0.05(+0.18%)
Jan 16, 2024 24.66 24.97 24.33 24.83 1,265,466 +0.04(+0.16%)
Jan 12, 2024 25.46 25.47 24.69 24.79 1,039,922 -0.59(-2.32%)
Jan 11, 2024 26.26 26.34 25.11 25.38 1,846,626 -1.08(-4.08%)
Jan 10, 2024 26.53 26.68 26.32 26.46 720,193 -0.13(-0.49%)
Jan 09, 2024 26.44 26.78 26.39 26.59 867,323 -0.20(-0.75%)
Jan 08, 2024 26.55 26.92 26.49 26.79 1,014,248 +0.23(+0.87%)
Jan 05, 2024 26.95 27.46 26.55 26.56 1,274,464 -0.52(-1.92%)
Jan 04, 2024 26.60 27.52 26.40 27.08 1,088,474 +0.55(+2.07%)
Jan 03, 2024 28.36 28.36 26.50 26.53 2,087,532 -0.78(-2.86%)
Jan 02, 2024 27.93 28.12 27.12 27.31 1,477,170 -0.84(-2.98%)
Dec 29, 2023 28.36 28.52 28.02 28.15 1,085,503 -0.20(-0.71%)
Dec 28, 2023 28.63 28.75 28.15 28.35 975,287 -0.28(-0.98%)
Dec 27, 2023 28.18 28.67 28.08 28.63 1,018,302 +0.62(+2.21%)
Dec 26, 2023 27.25 28.08 27.14 28.01 1,001,924 +0.86(+3.17%)
Dec 22, 2023 26.87 27.27 26.76 27.15 783,738 +0.36(+1.34%)
Dec 21, 2023 27.03 27.19 26.40 26.79 889,119 +0.11(+0.41%)
Dec 20, 2023 26.69 27.27 26.55 26.68 1,090,003 +0.02(+0.08%)
Dec 19, 2023 26.52 26.70 26.44 26.66 1,611,253 +0.38(+1.45%)
Dec 18, 2023 26.30 26.40 25.86 26.28 4,604,092 +0.11(+0.42%)
Dec 15, 2023 26.62 26.62 25.98 26.17 1,949,902 -0.33(-1.25%)
Dec 14, 2023 26.55 26.95 26.32 26.50 2,177,521 +0.32(+1.22%)
Dec 13, 2023 25.17 26.22 25.12 26.18 1,204,012 +0.93(+3.68%)
Dec 12, 2023 25.25 25.42 25.08 25.25 796,283 -0.04(-0.16%)
Dec 11, 2023 24.60 25.34 24.58 25.29 1,049,129 +0.73(+2.97%)
Dec 08, 2023 24.74 24.99 24.49 24.56 659,417 -0.20(-0.81%)
Dec 07, 2023 24.28 24.77 23.98 24.76 1,125,843 +0.42(+1.73%)
Dec 06, 2023 24.05 24.59 24.01 24.34 1,258,722 +0.57(+2.40%)
Dec 05, 2023 24.22 24.32 23.69 23.77 890,477 -0.58(-2.38%)
Dec 04, 2023 24.04 24.78 24.03 24.35 862,035 +0.29(+1.21%)
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.