Financial News

Bloomin' Brands Inc (NQ: BLMN )

27.01 USD +1.20 (+4.65%)
Official Closing Price Updated: 4:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 26.09 27.14 25.22 27.01 2,850,600 +1.20(+4.65%)
Mar 04, 2021 26.11 26.83 25.07 25.81 2,803,779 -0.29(-1.11%)
Mar 03, 2021 26.21 26.96 25.76 26.10 2,015,002 +0.23(+0.89%)
Mar 02, 2021 25.90 26.25 25.53 25.87 4,629,006 -0.03(-0.12%)
Mar 01, 2021 25.36 26.01 24.94 25.90 2,116,728 +1.06(+4.27%)
Feb 26, 2021 24.97 25.40 24.21 24.84 2,249,100 -0.20(-0.80%)
Feb 25, 2021 26.52 26.66 24.31 25.04 2,652,260 -1.47(-5.55%)
Feb 24, 2021 25.49 26.65 25.49 26.51 4,309,112 +0.97(+3.80%)
Feb 23, 2021 25.76 26.44 25.05 25.54 2,582,962 -0.46(-1.77%)
Feb 22, 2021 24.68 26.74 24.67 26.00 3,975,483 +1.17(+4.71%)
Feb 19, 2021 24.74 25.84 24.58 24.83 4,900,300 +0.68(+2.82%)
Feb 18, 2021 21.83 24.60 21.70 24.15 4,860,794 +1.68(+7.48%)
Feb 17, 2021 22.47 22.70 21.78 22.47 2,699,702 -0.19(-0.84%)
Feb 16, 2021 22.88 23.10 22.31 22.66 1,766,312 -0.11(-0.48%)
Feb 12, 2021 23.16 23.36 22.61 22.77 1,027,100 -0.64(-2.73%)
Feb 11, 2021 23.75 23.90 23.15 23.41 1,632,788 -0.23(-0.97%)
Feb 10, 2021 23.51 23.97 23.30 23.64 1,227,997 +0.23(+0.98%)
Feb 09, 2021 23.01 23.67 22.90 23.41 876,979 +0.16(+0.69%)
Feb 08, 2021 23.49 23.49 22.99 23.25 1,615,331 -0.09(-0.39%)
Feb 05, 2021 23.00 23.78 22.88 23.34 2,271,700 +0.61(+2.68%)
Feb 04, 2021 22.30 22.82 22.18 22.73 3,453,829 +0.57(+2.57%)
Feb 03, 2021 22.00 22.57 21.91 22.16 2,698,806 +0.18(+0.82%)
Feb 02, 2021 21.98 22.22 21.62 21.98 1,654,439 +0.47(+2.19%)
Feb 01, 2021 21.22 21.83 21.09 21.51 1,677,307 +0.44(+2.09%)
Jan 29, 2021 20.99 21.46 20.74 21.07 1,858,400 +0.02(+0.10%)
Jan 28, 2021 20.25 21.39 20.10 21.05 2,411,712 +1.03(+5.14%)
Jan 27, 2021 20.83 21.59 19.69 20.02 3,360,207 -1.27(-5.94%)
Jan 26, 2021 22.47 22.50 21.12 21.29 1,449,071 -0.75(-3.38%)
Jan 25, 2021 22.17 22.89 21.80 22.03 1,265,880 -0.12(-0.54%)
Jan 22, 2021 22.39 22.44 21.78 22.15 1,436,600 -0.15(-0.67%)
Jan 21, 2021 22.32 22.45 22.06 22.30 1,744,509 -0.23(-1.02%)
Jan 20, 2021 22.08 22.93 22.04 22.53 2,474,168 +0.49(+2.22%)
Jan 19, 2021 21.57 22.28 21.35 22.04 2,825,208 +0.58(+2.70%)
Jan 15, 2021 20.81 21.56 20.76 21.46 1,918,600 +0.29(+1.37%)
Jan 14, 2021 20.90 21.34 20.82 21.17 1,705,527 +0.49(+2.37%)
Jan 13, 2021 20.72 21.16 20.49 20.68 1,588,910 -0.28(-1.34%)
Jan 12, 2021 20.72 21.01 20.33 20.96 1,546,287 +0.45(+2.19%)
Jan 11, 2021 20.15 20.69 20.12 20.51 2,762,079 -0.16(-0.80%)
Jan 08, 2021 20.70 21.05 20.37 20.67 1,572,700 +0.10(+0.51%)
Jan 07, 2021 20.35 20.82 20.26 20.57 2,359,142 +0.29(+1.43%)
Jan 06, 2021 19.09 20.47 19.09 20.28 3,460,685 +1.24(+6.51%)
Jan 05, 2021 18.36 19.27 18.35 19.04 2,216,426 +0.70(+3.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback