Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

12.89 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.06 13.12 12.72 12.89 1,205,284 +0.04(+0.31%)
Dec 05, 2024 12.62 12.93 12.56 12.85 1,688,330 -0.07(-0.54%)
Dec 04, 2024 13.02 13.17 12.87 12.92 1,647,236 -0.08(-0.62%)
Dec 03, 2024 13.25 13.28 12.89 13.00 1,639,527 -0.35(-2.62%)
Dec 02, 2024 13.82 13.87 13.24 13.35 1,827,292 -0.59(-4.23%)
Nov 29, 2024 14.32 14.47 13.81 13.94 1,153,287 -0.31(-2.18%)
Nov 27, 2024 13.95 14.43 13.87 14.25 1,479,757 +0.51(+3.71%)
Nov 26, 2024 14.05 14.07 13.52 13.74 1,862,474 -0.42(-2.97%)
Nov 25, 2024 13.11 14.29 13.08 14.16 2,725,062 +1.21(+9.34%)
Nov 22, 2024 12.65 12.96 12.64 12.95 1,864,341 +0.39(+3.13%)
Nov 21, 2024 12.39 12.92 12.39 12.56 2,068,014 +0.20(+1.59%)
Nov 20, 2024 12.24 12.42 12.03 12.36 1,353,079 +0.03(+0.24%)
Nov 19, 2024 12.24 12.48 12.15 12.33 1,657,738 -0.11(-0.87%)
Nov 18, 2024 13.07 13.07 12.35 12.44 1,978,905 -0.52(-4.01%)
Nov 15, 2024 13.33 13.43 12.83 12.96 2,243,312 -0.23(-1.71%)
Nov 14, 2024 13.33 13.65 13.12 13.19 1,445,386 -0.12(-0.89%)
Nov 13, 2024 13.10 13.56 12.87 13.30 2,488,404 +0.20(+1.50%)
Nov 12, 2024 13.46 13.55 12.99 13.11 4,253,193 -0.40(-2.94%)
Nov 11, 2024 14.74 14.87 13.38 13.50 4,457,304 -1.37(-9.21%)
Nov 08, 2024 14.73 15.89 14.45 14.87 5,238,572 -1.60(-9.71%)
Nov 07, 2024 16.65 16.87 16.41 16.47 2,337,935 -0.21(-1.24%)
Nov 06, 2024 16.07 17.25 16.06 16.68 4,072,003 +1.24(+8.01%)
Nov 05, 2024 15.03 15.64 15.03 15.44 2,398,523 +0.27(+1.75%)
Nov 04, 2024 15.98 16.08 15.02 15.18 1,585,133 -0.78(-4.86%)
Nov 01, 2024 16.46 16.50 15.91 15.95 1,670,316 -0.33(-2.05%)
Oct 31, 2024 16.86 17.05 16.19 16.29 1,555,803 -0.42(-2.53%)
Oct 30, 2024 16.58 16.95 16.44 16.71 1,346,120 +0.30(+1.85%)
Oct 29, 2024 16.27 16.63 16.21 16.41 1,017,112 +0.00(+0.00%)
Oct 28, 2024 15.91 16.47 15.84 16.41 1,146,404 +0.74(+4.70%)
Oct 25, 2024 15.89 16.07 15.60 15.67 1,018,178 -0.05(-0.31%)
Oct 24, 2024 15.75 15.75 15.33 15.72 1,067,571 +0.07(+0.44%)
Oct 23, 2024 15.53 15.85 15.44 15.65 912,012 -0.05(-0.31%)
Oct 22, 2024 16.12 16.16 15.55 15.70 950,812 -0.45(-2.80%)
Oct 21, 2024 16.70 16.71 16.04 16.15 1,455,158 -0.58(-3.46%)
Oct 18, 2024 16.59 16.81 16.40 16.73 967,309 +0.20(+1.19%)
Oct 17, 2024 16.07 16.65 15.94 16.53 1,958,457 +0.51(+3.19%)
Oct 16, 2024 15.63 16.25 15.61 16.02 2,964,460 +0.53(+3.42%)
Oct 15, 2024 15.04 15.88 15.04 15.49 1,089,956 +0.32(+2.14%)
Oct 14, 2024 15.52 15.54 15.12 15.17 984,584 -0.42(-2.71%)
Oct 11, 2024 15.17 15.62 15.01 15.59 1,013,975 +0.36(+2.39%)
Oct 10, 2024 15.12 15.31 14.86 15.23 1,078,942 -0.02(-0.13%)
Oct 09, 2024 15.09 15.39 15.02 15.25 1,206,446 +0.09(+0.58%)
Oct 08, 2024 15.37 15.44 14.94 15.16 1,257,298 -0.21(-1.34%)
Oct 07, 2024 16.15 16.15 15.00 15.37 1,443,846 -0.85(-5.27%)
Oct 04, 2024 16.00 16.28 15.80 16.22 803,918 +0.56(+3.57%)
Oct 03, 2024 15.71 15.81 15.57 15.66 656,248 -0.24(-1.48%)
Oct 02, 2024 16.03 16.10 15.80 15.90 861,038 -0.30(-1.88%)
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.