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 (%)
May 28, 2021 26.70 27.03 26.19 26.83 1,603,011 +0.24(+0.89%)
May 27, 2021 26.75 26.98 26.11 26.60 1,559,316 +0.02(+0.07%)
May 26, 2021 25.66 26.59 25.62 26.58 1,140,503 +0.94(+3.65%)
May 25, 2021 26.32 26.67 25.58 25.64 1,654,302 -0.49(-1.88%)
May 24, 2021 26.19 26.35 25.83 26.13 1,210,826 +0.19(+0.74%)
May 21, 2021 26.41 26.55 25.58 25.94 3,350,985 +0.35(+1.38%)
May 20, 2021 25.44 25.65 24.65 25.59 1,756,674 +0.03(+0.11%)
May 19, 2021 24.99 25.88 24.68 25.56 2,004,478 -0.21(-0.81%)
May 18, 2021 26.39 26.54 25.73 25.77 3,375,336 -0.54(-2.04%)
May 17, 2021 26.08 26.44 25.54 26.31 2,799,425 -0.23(-0.86%)
May 14, 2021 26.25 26.71 26.02 26.53 1,031,768 +0.45(+1.74%)
May 13, 2021 24.90 26.21 24.90 26.08 2,581,460 +1.23(+4.97%)
May 12, 2021 26.42 26.57 24.68 24.84 2,769,995 -1.90(-7.10%)
May 11, 2021 26.70 27.00 25.42 26.74 3,536,972 -0.35(-1.31%)
May 10, 2021 27.52 27.92 27.08 27.10 2,297,989 -0.37(-1.36%)
May 07, 2021 27.21 27.79 26.92 27.47 2,110,675 +0.60(+2.23%)
May 06, 2021 27.45 27.84 26.28 26.87 2,660,531 -0.58(-2.12%)
May 05, 2021 28.10 28.22 26.97 27.45 1,409,648 -0.58(-2.07%)
May 04, 2021 27.79 28.09 27.49 28.03 1,233,521 +0.18(+0.65%)
May 03, 2021 28.98 29.01 27.73 27.85 2,163,673 -0.84(-2.94%)
Apr 30, 2021 28.62 29.79 28.32 28.69 3,093,766 +0.20(+0.70%)
Apr 29, 2021 27.25 29.47 26.90 28.49 6,810,744 +2.33(+8.92%)
Apr 28, 2021 26.06 26.55 25.89 26.16 1,822,958 +0.09(+0.35%)
Apr 27, 2021 25.72 26.34 25.49 26.07 2,269,737 +0.73(+2.87%)
Apr 26, 2021 25.72 26.04 24.96 25.34 1,176,932 -0.25(-0.99%)
Apr 23, 2021 26.00 26.00 25.20 25.60 1,838,286 -0.40(-1.54%)
Apr 22, 2021 25.48 26.27 25.48 26.00 1,548,388 +0.74(+2.95%)
Apr 21, 2021 25.33 25.72 24.99 25.25 1,496,679 -0.10(-0.39%)
Apr 20, 2021 25.75 25.97 24.74 25.35 1,396,732 -0.54(-2.10%)
Apr 19, 2021 25.37 26.09 25.36 25.90 1,208,250 +0.33(+1.28%)
Apr 16, 2021 25.88 26.09 25.52 25.57 951,631 +0.17(+0.68%)
Apr 15, 2021 25.14 25.49 24.75 25.40 1,028,570 +0.25(+0.97%)
Apr 14, 2021 24.56 25.71 24.56 25.15 1,355,027 +0.66(+2.71%)
Apr 13, 2021 25.19 25.32 24.14 24.49 2,125,763 -0.96(-3.78%)
Apr 12, 2021 25.64 26.11 25.10 25.45 1,385,876 -0.09(-0.36%)
Apr 09, 2021 25.34 25.64 25.15 25.54 1,733,223 +0.02(+0.07%)
Apr 08, 2021 25.15 25.58 24.66 25.52 1,699,346 +0.36(+1.44%)
Apr 07, 2021 24.31 25.49 24.21 25.16 1,706,916 +0.98(+4.04%)
Apr 06, 2021 24.46 24.90 24.04 24.19 1,548,649 +0.07(+0.28%)
Apr 05, 2021 25.21 25.21 23.71 24.12 2,319,000 -0.64(-2.57%)
Apr 01, 2021 24.62 25.13 24.08 24.75 2,010,750 +0.19(+0.78%)
Mar 31, 2021 25.34 25.73 24.51 24.56 2,854,861 -0.89(-3.50%)
Mar 30, 2021 25.16 25.88 25.16 25.45 1,024,784 +0.17(+0.68%)
Mar 29, 2021 26.46 26.49 25.12 25.28 1,919,993 -1.24(-4.69%)
Mar 26, 2021 26.61 27.20 26.17 26.52 2,168,456 +0.59(+2.28%)
Mar 25, 2021 23.64 26.08 23.38 25.93 1,973,253 +2.13(+8.97%)
Mar 24, 2021 24.90 25.37 23.77 23.80 1,764,357 -0.62(-2.53%)
Mar 23, 2021 24.85 25.44 24.22 24.42 1,150,207 -1.01(-3.96%)
Mar 22, 2021 26.25 26.73 25.32 25.42 2,239,241 -0.34(-1.30%)
Mar 19, 2021 25.13 25.93 24.44 25.76 2,051,167 +0.60(+2.38%)
Mar 18, 2021 25.36 25.96 24.85 25.16 1,652,758 -0.50(-1.95%)
Mar 17, 2021 25.47 25.76 25.12 25.66 1,182,485 +0.34(+1.33%)
Mar 16, 2021 26.00 26.11 25.24 25.32 1,341,340 -0.84(-3.19%)
Mar 15, 2021 25.91 26.48 25.52 26.16 1,700,260 +0.30(+1.16%)
Mar 12, 2021 24.37 25.92 24.37 25.86 2,060,969 +1.34(+5.48%)
Mar 11, 2021 24.76 25.40 24.42 24.52 2,189,279 -0.16(-0.66%)
Mar 10, 2021 23.83 24.82 23.80 24.68 2,253,374 +1.00(+4.22%)
Mar 09, 2021 24.69 25.12 23.61 23.68 2,965,803 -1.04(-4.19%)
Mar 08, 2021 24.83 25.40 24.43 24.72 2,486,224 +0.19(+0.78%)
Mar 05, 2021 23.69 24.64 22.90 24.53 3,139,360 +1.09(+4.65%)
Mar 04, 2021 23.71 24.36 22.76 23.44 3,087,796 -0.26(-1.11%)
Mar 03, 2021 23.80 24.48 23.39 23.70 2,219,118 +0.21(+0.89%)
Mar 02, 2021 23.52 23.84 23.18 23.49 5,097,916 -0.03(-0.12%)
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.