Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bloomin' Brands Inc
(NQ:
BLMN
)
19.44
+0.04 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2020
10.60
10.77
9.622
9.719
3,191,217
-1.37(-12.37%)
Apr 30, 2020
12.03
12.40
11.06
11.09
4,004,769
-1.36(-10.94%)
Apr 29, 2020
11.35
12.54
11.10
12.45
5,859,215
+2.03(+19.52%)
Apr 28, 2020
10.38
10.56
9.756
10.42
3,850,443
+0.79(+8.22%)
Apr 27, 2020
8.890
9.958
8.826
9.627
3,696,068
+0.98(+11.40%)
Apr 24, 2020
8.900
8.918
8.375
8.642
2,050,441
+0.00(+0.00%)
Apr 23, 2020
8.633
9.194
8.495
8.642
2,832,686
+0.15(+1.73%)
Apr 22, 2020
8.255
8.725
8.237
8.495
3,581,565
+0.49(+6.09%)
Apr 21, 2020
7.878
8.467
7.878
8.007
2,492,980
-0.21(-2.58%)
Apr 20, 2020
8.265
8.697
8.071
8.219
3,681,129
-0.32(-3.77%)
Apr 17, 2020
8.881
8.909
7.961
8.541
4,441,953
+0.87(+11.40%)
Apr 16, 2020
7.823
8.007
7.372
7.666
2,333,956
+0.25(+3.35%)
Apr 15, 2020
7.869
7.970
7.409
7.418
2,511,863
-0.87(-10.54%)
Apr 14, 2020
8.283
8.982
7.933
8.292
3,102,746
+0.46(+5.94%)
Apr 13, 2020
8.559
8.605
7.565
7.827
2,851,353
-0.57(-6.74%)
Apr 09, 2020
7.906
9.121
7.602
8.393
5,821,228
+1.33(+18.75%)
Apr 08, 2020
6.553
7.289
6.332
7.068
2,669,197
+0.84(+13.44%)
Apr 07, 2020
7.593
7.924
5.945
6.231
4,837,021
-0.14(-2.17%)
Apr 06, 2020
5.945
6.378
5.817
6.369
3,180,058
+1.00(+18.70%)
Apr 03, 2020
5.632
5.771
4.924
5.366
2,641,419
-0.17(-2.99%)
Apr 02, 2020
5.743
6.019
5.458
5.531
1,895,220
-0.11(-1.96%)
Apr 01, 2020
6.323
6.323
5.559
5.642
2,625,655
-0.93(-14.15%)
Mar 31, 2020
6.268
6.949
6.240
6.571
2,321,013
+0.33(+5.31%)
Mar 30, 2020
6.212
6.286
5.688
6.240
2,207,411
+0.11(+1.80%)
Mar 27, 2020
6.718
6.829
5.660
6.129
3,671,149
-1.09(-15.05%)
Mar 26, 2020
7.225
7.630
6.544
7.215
3,748,294
+0.11(+1.55%)
Mar 25, 2020
6.912
8.412
6.737
7.105
8,002,642
+0.54(+8.27%)
Mar 24, 2020
5.743
7.160
5.715
6.562
5,454,616
+1.50(+29.64%)
Mar 23, 2020
5.034
5.283
4.280
5.062
4,777,462
+0.62(+13.87%)
Mar 20, 2020
5.807
5.927
4.381
4.445
4,981,211
-0.98(-18.14%)
Mar 19, 2020
5.089
6.268
4.510
5.430
4,505,601
+0.33(+6.50%)
Mar 18, 2020
5.228
5.504
4.602
5.099
3,546,944
-0.64(-11.22%)
Mar 17, 2020
7.317
7.317
4.178
5.743
6,601,068
-1.15(-16.69%)
Mar 16, 2020
8.596
8.743
6.737
6.893
2,993,023
-3.04(-30.58%)
Mar 13, 2020
9.691
10.10
8.384
9.930
2,609,801
+0.90(+9.99%)
Mar 12, 2020
9.783
9.783
8.393
9.029
2,816,218
-1.79(-16.51%)
Mar 11, 2020
12.28
12.28
10.57
10.81
2,591,371
-1.91(-14.98%)
Mar 10, 2020
13.01
13.01
11.61
12.72
2,665,630
+0.30(+2.45%)
Mar 09, 2020
13.72
13.90
12.34
12.42
2,049,683
-2.19(-15.00%)
Mar 06, 2020
14.73
14.99
14.29
14.61
2,326,644
-0.74(-4.80%)
Mar 05, 2020
16.21
16.25
15.19
15.34
2,061,372
-1.28(-7.70%)
Mar 04, 2020
16.64
16.78
15.94
16.62
1,936,814
+0.17(+1.01%)
Mar 03, 2020
16.93
17.25
16.35
16.46
1,360,448
-0.52(-3.09%)
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
.