Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloomin' Brands Inc (NQ: BLMN )

24.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.72 10.76 10.46 10.60 2,540,370 -0.23(-2.12%)
Jul 30, 2020 10.70 10.91 10.61 10.83 2,533,586 -0.14(-1.26%)
Jul 29, 2020 10.77 11.10 10.77 10.97 2,223,489 +0.28(+2.58%)
Jul 28, 2020 10.58 10.92 10.48 10.69 2,162,654 +0.05(+0.43%)
Jul 27, 2020 11.02 11.22 10.40 10.65 5,491,085 +0.01(+0.09%)
Jul 24, 2020 10.26 10.87 9.719 10.64 9,017,118 +0.74(+7.43%)
Jul 23, 2020 9.875 10.07 9.590 9.903 3,556,657 +0.08(+0.84%)
Jul 22, 2020 9.443 10.19 9.415 9.820 3,134,108 +0.23(+2.40%)
Jul 21, 2020 9.562 9.848 9.452 9.590 2,567,360 +0.18(+1.96%)
Jul 20, 2020 9.581 9.618 9.176 9.406 2,060,373 -0.22(-2.25%)
Jul 17, 2020 9.728 9.829 9.502 9.622 1,694,920 -0.05(-0.52%)
Jul 16, 2020 9.719 9.894 9.562 9.673 1,832,102 -0.36(-3.58%)
Jul 15, 2020 9.387 10.08 9.222 10.03 4,573,646 +1.11(+12.49%)
Jul 14, 2020 8.835 9.148 8.725 8.918 2,845,248 -0.03(-0.31%)
Jul 13, 2020 9.470 9.562 8.900 8.946 4,474,534 -0.34(-3.62%)
Jul 10, 2020 8.798 9.443 8.670 9.282 2,885,786 +0.36(+4.08%)
Jul 09, 2020 9.295 9.360 8.633 8.918 4,670,149 -0.52(-5.46%)
Jul 08, 2020 9.268 9.461 9.019 9.433 3,810,035 +0.10(+1.08%)
Jul 07, 2020 9.479 9.719 9.277 9.332 3,052,665 -0.27(-2.78%)
Jul 06, 2020 9.572 9.710 9.185 9.599 2,841,085 +0.23(+2.46%)
Jul 02, 2020 10.02 10.12 9.213 9.369 4,428,806 -0.47(-4.77%)
Jul 01, 2020 9.940 10.04 9.121 9.838 6,008,651 +0.03(+0.28%)
Jun 30, 2020 9.553 9.903 9.286 9.811 3,031,405 +0.06(+0.57%)
Jun 29, 2020 8.927 9.820 8.808 9.756 3,872,624 +0.99(+11.34%)
Jun 26, 2020 9.203 9.351 8.614 8.762 4,841,697 -0.52(-5.65%)
Jun 25, 2020 9.222 9.811 9.176 9.286 4,010,382 -0.21(-2.23%)
Jun 24, 2020 9.783 9.783 9.093 9.498 4,627,638 -0.63(-6.18%)
Jun 23, 2020 9.608 10.34 9.544 10.12 4,247,874 +0.68(+7.21%)
Jun 22, 2020 9.958 10.02 9.369 9.443 5,062,583 -0.68(-6.73%)
Jun 19, 2020 10.89 11.00 9.986 10.12 5,426,808 -0.66(-6.14%)
Jun 18, 2020 10.33 10.83 10.14 10.79 3,049,557 +0.22(+2.09%)
Jun 17, 2020 10.97 11.04 10.51 10.57 4,722,263 -0.54(-4.89%)
Jun 16, 2020 11.96 12.07 10.93 11.11 3,351,599 -0.15(-1.31%)
Jun 15, 2020 10.02 11.48 9.894 11.26 3,853,302 +0.49(+4.53%)
Jun 12, 2020 10.72 10.83 9.940 10.77 3,452,643 +0.88(+8.94%)
Jun 11, 2020 9.903 10.66 9.774 9.884 6,144,982 -1.32(-11.75%)
Jun 10, 2020 12.09 12.09 10.74 11.20 5,872,596 -0.75(-6.31%)
Jun 09, 2020 12.59 12.84 11.63 11.96 3,813,081 -1.21(-9.16%)
Jun 08, 2020 13.21 14.25 12.66 13.16 8,494,059 +0.53(+4.23%)
Jun 05, 2020 13.47 13.54 12.38 12.63 7,349,688 +0.41(+3.39%)
Jun 04, 2020 11.45 12.33 11.12 12.21 8,160,030 +0.87(+7.62%)
Jun 03, 2020 10.92 11.50 10.85 11.35 4,576,523 +0.79(+7.50%)
Jun 02, 2020 10.68 10.74 10.29 10.56 3,866,568 -0.05(-0.43%)
Jun 01, 2020 10.48 10.80 10.21 10.60 3,403,947 +0.10(+0.96%)
May 29, 2020 10.49 10.80 10.16 10.50 5,739,736 +0.01(+0.09%)
May 28, 2020 11.44 11.46 10.34 10.49 4,552,816 -0.66(-5.94%)
May 27, 2020 10.51 11.23 9.967 11.15 5,664,917 +0.98(+9.58%)
May 26, 2020 10.59 10.67 10.06 10.18 4,797,209 +0.21(+2.12%)
May 22, 2020 10.52 10.54 9.909 9.967 2,817,333 -0.52(-5.00%)
May 21, 2020 10.19 10.59 10.10 10.49 3,039,026 +0.30(+2.98%)
May 20, 2020 10.33 10.64 10.04 10.19 4,265,704 +0.15(+1.47%)
May 19, 2020 9.710 10.52 9.148 10.04 5,081,835 +0.24(+2.44%)
May 18, 2020 9.820 10.11 9.507 9.802 4,885,718 +0.61(+6.61%)
May 15, 2020 8.578 9.332 8.458 9.194 5,047,165 +0.59(+6.84%)
May 14, 2020 7.961 8.651 7.694 8.605 5,456,850 +0.17(+1.96%)
May 13, 2020 9.572 9.719 8.292 8.440 5,035,540 -1.00(-10.62%)
May 12, 2020 10.72 10.82 9.378 9.443 5,524,828 -1.06(-10.08%)
May 11, 2020 10.24 11.02 10.00 10.50 5,047,561 +0.20(+1.92%)
May 08, 2020 9.479 10.56 9.038 10.30 8,014,878 +1.21(+13.31%)
May 07, 2020 8.863 9.121 8.706 9.093 5,554,924 +0.27(+3.02%)
May 06, 2020 8.789 9.286 8.660 8.826 7,668,711 +0.07(+0.84%)
May 05, 2020 8.890 9.240 8.292 8.752 17,505,622 -0.84(-8.73%)
May 04, 2020 9.259 9.848 8.854 9.590 2,509,318 -0.13(-1.33%)
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.