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

Bloomin' Brands Inc (NQ: BLMN )

16.80 -0.13 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2013 17.92 18.18 17.52 18.11 0 +0.16(+0.88%)
Apr 29, 2013 17.87 18.38 17.87 17.95 457,999 -0.07(-0.37%)
Apr 26, 2013 17.93 18.26 17.96 18.02 344,039 +0.04(+0.23%)
Apr 25, 2013 17.50 18.03 17.47 17.98 0 +0.57(+3.25%)
Apr 24, 2013 17.31 17.55 17.26 17.41 284,177 +0.14(+0.82%)
Apr 23, 2013 17.29 17.53 16.68 17.27 519,401 +0.00(+0.00%)
Apr 22, 2013 17.45 17.63 17.17 17.27 375,312 -0.12(-0.72%)
Apr 19, 2013 17.03 17.41 17.03 17.39 378,842 +0.32(+1.85%)
Apr 18, 2013 17.12 17.53 17.01 17.08 643,523 -0.20(-1.16%)
Apr 17, 2013 17.79 17.79 17.17 17.28 1,204,582 -0.62(-3.44%)
Apr 16, 2013 17.17 18.08 17.15 17.89 1,127,987 +0.82(+4.83%)
Apr 15, 2013 17.32 17.32 17.01 17.07 704,344 -0.23(-1.35%)
Apr 12, 2013 16.61 17.56 16.36 17.30 1,058,026 +0.55(+3.31%)
Apr 11, 2013 16.65 16.76 16.24 16.75 1,634,099 +0.26(+1.57%)
Apr 10, 2013 15.79 16.65 15.75 16.49 1,588,127 +0.75(+4.73%)
Apr 09, 2013 15.53 15.82 15.35 15.74 842,848 +0.21(+1.34%)
Apr 08, 2013 15.41 15.57 15.11 15.54 511,588 +0.22(+1.41%)
Apr 05, 2013 15.22 15.40 15.03 15.32 390,996 -0.08(-0.54%)
Apr 04, 2013 15.11 15.40 14.95 15.40 647,796 +0.38(+2.55%)
Apr 03, 2013 14.69 15.09 14.60 15.02 365,633 +0.36(+2.44%)
Apr 02, 2013 14.84 14.92 14.50 14.66 559,438 -0.12(-0.79%)
Apr 01, 2013 14.87 14.93 14.64 14.78 454,656 -0.09(-0.62%)
Mar 28, 2013 14.76 14.95 14.67 14.87 417,125 +0.18(+1.25%)
Mar 27, 2013 14.90 14.94 14.58 14.69 377,705 -0.30(-2.00%)
Mar 26, 2013 14.99 15.07 14.79 14.99 243,557 +0.00(+0.00%)
Mar 25, 2013 15.16 15.19 14.93 14.99 427,333 -0.15(-0.99%)
Mar 22, 2013 14.77 15.14 14.73 15.14 788,017 +0.37(+2.48%)
Mar 21, 2013 14.80 14.90 14.61 14.77 938,781 -0.06(-0.39%)
Mar 20, 2013 14.63 14.94 14.57 14.83 599,942 +0.25(+1.71%)
Mar 19, 2013 14.60 14.73 14.39 14.58 885,971 +0.02(+0.17%)
Mar 18, 2013 14.56 14.69 14.38 14.55 299,497 -0.11(-0.74%)
Mar 15, 2013 14.93 14.94 14.59 14.66 874,258 -0.20(-1.34%)
Mar 14, 2013 14.57 14.89 14.53 14.86 703,920 +0.18(+1.25%)
Mar 13, 2013 14.58 14.70 14.47 14.68 632,609 +0.08(+0.57%)
Mar 12, 2013 14.60 14.72 14.48 14.60 539,764 +0.02(+0.11%)
Mar 11, 2013 14.55 14.65 14.45 14.58 615,193 +0.01(+0.06%)
Mar 08, 2013 14.50 14.64 14.38 14.57 678,287 +0.11(+0.75%)
Mar 07, 2013 14.38 14.57 14.35 14.46 674,739 +0.12(+0.81%)
Mar 06, 2013 14.40 14.48 14.30 14.35 751,609 -0.07(-0.46%)
Mar 05, 2013 14.25 14.53 14.12 14.41 748,147 +0.23(+1.64%)
Mar 04, 2013 14.05 14.21 13.95 14.18 406,799 +0.07(+0.47%)
Mar 01, 2013 14.26 14.33 14.00 14.11 403,840 -0.22(-1.51%)
Feb 28, 2013 14.42 14.72 14.27 14.33 621,158 -0.38(-2.60%)
Feb 27, 2013 14.40 14.85 14.27 14.71 889,305 +0.22(+1.55%)
Feb 26, 2013 14.64 14.68 14.26 14.49 1,144,626 +0.21(+1.46%)
Feb 22, 2013 15.06 15.06 13.86 14.28 1,515,420 -0.75(-4.99%)
Feb 21, 2013 15.19 15.61 14.99 15.03 928,353 -0.14(-0.93%)
Feb 20, 2013 15.44 15.60 15.13 15.17 624,368 -0.32(-2.10%)
Feb 19, 2013 15.17 15.51 14.90 15.49 691,173 +0.43(+2.87%)
Feb 15, 2013 15.39 15.44 14.97 15.06 994,453 -0.21(-1.36%)
Feb 14, 2013 15.35 15.54 15.27 15.27 343,338 -0.16(-1.03%)
Feb 13, 2013 15.54 15.54 15.27 15.43 130,131 -0.07(-0.48%)
Feb 12, 2013 15.25 15.50 15.24 15.50 183,460 +0.11(+0.70%)
Feb 11, 2013 15.19 15.49 15.07 15.39 194,431 +0.20(+1.32%)
Feb 08, 2013 15.30 15.59 14.99 15.19 272,575 -0.07(-0.44%)
Feb 07, 2013 15.35 15.39 15.08 15.26 406,119 -0.12(-0.81%)
Feb 06, 2013 15.44 15.59 15.19 15.39 654,326 -0.10(-0.65%)
Feb 04, 2013 15.55 15.64 15.26 15.49 786,802 -0.11(-0.69%)
Feb 01, 2013 15.58 15.81 15.37 15.59 410,238 +0.13(+0.86%)
Jan 31, 2013 15.43 15.56 15.25 15.46 621,454 -0.02(-0.11%)
Jan 30, 2013 15.42 15.80 15.40 15.48 623,174 +0.09(+0.60%)
Jan 29, 2013 15.40 15.51 15.24 15.39 651,900 +0.02(+0.16%)
Jan 28, 2013 15.19 15.40 14.92 15.36 640,056 +0.14(+0.93%)
Jan 25, 2013 15.33 15.40 14.82 15.22 1,347,134 -0.10(-0.65%)
Jan 24, 2013 15.31 15.53 15.21 15.32 313,285 -0.02(-0.11%)
Jan 23, 2013 15.60 15.68 15.01 15.34 587,162 -0.17(-1.07%)
Jan 22, 2013 15.38 15.57 14.91 15.50 682,947 +0.10(+0.65%)
Jan 18, 2013 14.69 15.59 14.69 15.40 641,353 +0.78(+5.35%)
Jan 17, 2013 14.20 14.67 14.15 14.62 755,152 +0.47(+3.29%)
Jan 16, 2013 14.16 14.35 13.70 14.15 483,299 -0.11(-0.76%)
Jan 15, 2013 14.13 14.26 13.91 14.26 343,702 +0.11(+0.77%)
Jan 14, 2013 14.62 14.64 13.82 14.15 613,707 +0.00(+0.00%)
Jan 11, 2013 14.36 14.44 13.97 14.15 460,671 -0.17(-1.16%)
Jan 10, 2013 13.65 14.76 13.52 14.32 1,462,107 +0.60(+4.37%)
Jan 09, 2013 13.76 13.82 13.56 13.72 614,526 +0.14(+1.04%)
Jan 08, 2013 13.56 13.78 13.47 13.58 395,592 +0.05(+0.37%)
Jan 07, 2013 13.49 13.69 13.33 13.53 595,951 -0.05(-0.37%)
Jan 04, 2013 13.61 13.77 13.42 13.58 198,943 +0.07(+0.56%)
Jan 03, 2013 13.69 13.71 13.31 13.50 382,369 -0.14(-1.04%)
Jan 02, 2013 13.69 13.80 13.20 13.65 545,898 +0.64(+4.90%)
Dec 31, 2012 13.08 13.10 12.71 13.01 381,801 -0.05(-0.41%)
Dec 28, 2012 13.04 13.22 12.91 13.06 252,719 -0.03(-0.25%)
Dec 27, 2012 13.16 13.35 12.98 13.10 92,924 -0.06(-0.44%)
Dec 26, 2012 13.20 13.40 13.01 13.15 181,438 +0.02(+0.13%)
Dec 24, 2012 13.09 13.22 12.82 13.14 26,356 +0.10(+0.77%)
Dec 21, 2012 13.24 13.31 12.40 13.04 767,828 -0.35(-2.61%)
Dec 20, 2012 13.85 13.85 13.35 13.39 235,089 -0.42(-3.07%)
Dec 19, 2012 13.83 13.95 13.67 13.81 327,271 +0.02(+0.12%)
Dec 18, 2012 13.77 13.98 13.75 13.80 249,340 +0.07(+0.49%)
Dec 17, 2012 13.57 13.98 13.31 13.73 315,866 +0.17(+1.29%)
Dec 14, 2012 13.30 13.85 13.08 13.55 352,602 +0.19(+1.43%)
Dec 13, 2012 12.87 13.46 12.87 13.36 327,224 +0.52(+4.09%)
Dec 12, 2012 12.53 12.94 12.49 12.84 215,558 +0.37(+2.94%)
Dec 11, 2012 12.70 12.83 12.33 12.47 333,650 -0.09(-0.73%)
Dec 10, 2012 12.87 13.00 12.38 12.56 725,212 -0.28(-2.20%)
Dec 07, 2012 12.85 12.91 12.72 12.85 190,579 +0.07(+0.59%)
Dec 06, 2012 12.79 12.94 12.66 12.77 306,140 -0.05(-0.39%)
Dec 05, 2012 12.95 13.10 12.79 12.82 300,974 -0.04(-0.32%)
Dec 04, 2012 13.25 13.25 12.59 12.86 1,273,991 -0.32(-2.40%)
Nov 30, 2012 13.19 13.24 12.69 13.18 220,765 +0.04(+0.32%)
Nov 29, 2012 13.01 13.22 13.00 13.14 98,554 +0.24(+1.87%)
Nov 28, 2012 12.89 13.15 12.58 12.90 180,140 -0.06(-0.45%)
Nov 27, 2012 13.29 13.29 12.90 12.95 153,792 -0.31(-2.32%)
Nov 26, 2012 12.94 13.39 12.92 13.26 188,229 +0.32(+2.44%)
Nov 23, 2012 12.74 13.07 12.74 12.95 42,733 +0.20(+1.57%)
Nov 21, 2012 12.76 12.80 12.57 12.75 89,892 -0.01(-0.07%)
Nov 20, 2012 12.71 12.88 12.48 12.76 95,499 +0.03(+0.20%)
Nov 19, 2012 12.33 12.82 12.33 12.73 135,979 +0.49(+4.01%)
Nov 16, 2012 12.20 12.33 11.75 12.24 606,721 -0.06(-0.47%)
Nov 15, 2012 12.47 12.85 12.12 12.30 208,091 -0.19(-1.53%)
Nov 14, 2012 12.64 12.69 12.49 12.49 250,558 -0.17(-1.32%)
Nov 13, 2012 12.73 12.84 12.25 12.66 295,799 -0.15(-1.17%)
Nov 12, 2012 12.83 12.92 12.70 12.80 241,711 -0.02(-0.19%)
Nov 09, 2012 12.72 13.06 12.67 12.83 244,274 -0.04(-0.32%)
Nov 08, 2012 12.24 13.24 12.24 12.87 2,014,322 +1.44(+12.60%)
Nov 07, 2012 11.57 11.63 11.19 11.43 705,934 -0.27(-2.35%)
Nov 06, 2012 11.45 11.73 11.40 11.71 525,457 +0.27(+2.40%)
Nov 05, 2012 11.26 11.46 11.07 11.43 212,942 +0.14(+1.25%)
Nov 02, 2012 11.23 11.48 11.16 11.29 483,198 +0.07(+0.59%)
Nov 01, 2012 11.42 11.57 10.88 11.22 392,272 -0.16(-1.39%)
Oct 31, 2012 10.97 11.54 10.83 11.38 421,754 +0.45(+4.11%)
Oct 26, 2012 10.96 10.93 10.93 10.93 220,881 -0.01(-0.08%)
Oct 25, 2012 11.31 11.43 10.83 10.94 492,363 -0.30(-2.67%)
Oct 24, 2012 11.65 11.85 11.20 11.24 413,226 -0.32(-2.74%)
Oct 23, 2012 11.46 11.68 11.15 11.56 750,464 -0.65(-5.32%)
Oct 19, 2012 12.46 12.46 12.06 12.21 171,121 -0.38(-3.04%)
Oct 18, 2012 12.28 12.61 12.17 12.59 183,109 +0.29(+2.37%)
Oct 17, 2012 12.42 12.46 12.16 12.30 311,679 -0.07(-0.61%)
Oct 16, 2012 12.30 12.54 12.30 12.37 102,112 +0.05(+0.40%)
Oct 15, 2012 12.41 12.41 11.86 12.32 248,510 -0.07(-0.60%)
Oct 12, 2012 12.61 12.74 12.32 12.40 169,591 -0.18(-1.46%)
Oct 11, 2012 12.21 12.61 12.21 12.58 551,152 +0.67(+5.59%)
Oct 10, 2012 12.38 12.51 11.80 11.91 684,092 -0.41(-3.31%)
Oct 09, 2012 12.63 12.78 12.21 12.32 521,870 -0.34(-2.70%)
Oct 08, 2012 12.72 12.97 12.59 12.66 346,837 -0.14(-1.11%)
Oct 05, 2012 13.02 13.22 12.70 12.80 322,725 -0.21(-1.60%)
Oct 04, 2012 13.07 13.23 12.82 13.01 448,004 -0.04(-0.32%)
Oct 03, 2012 13.50 13.52 12.81 13.05 561,576 -0.45(-3.33%)
Oct 02, 2012 13.71 14.14 13.47 13.50 497,142 -0.12(-0.92%)
Oct 01, 2012 13.82 13.86 13.37 13.63 530,790 -0.07(-0.49%)
Sep 28, 2012 13.18 13.76 12.90 13.70 3,538,334 +0.52(+3.98%)
Sep 27, 2012 12.72 13.20 12.54 13.17 422,095 +0.69(+5.54%)
Sep 26, 2012 12.66 12.74 12.07 12.48 881,738 -0.19(-1.51%)
Sep 25, 2012 13.18 13.35 12.57 12.67 515,215 -0.44(-3.37%)
Sep 24, 2012 13.32 13.52 12.90 13.11 643,661 -0.18(-1.38%)
Sep 21, 2012 12.82 13.47 12.61 13.30 876,641 +0.57(+4.45%)
Sep 20, 2012 12.52 12.85 12.49 12.73 741,490 +0.16(+1.26%)
Sep 19, 2012 12.74 12.74 12.46 12.57 469,419 +0.00(+0.00%)
Sep 18, 2012 12.78 12.78 12.36 12.57 1,121,589 +0.04(+0.33%)
Sep 17, 2012 13.03 13.19 12.24 12.53 1,421,245 +0.54(+4.51%)
Sep 14, 2012 11.95 12.15 11.67 11.99 583,222 +0.12(+1.05%)
Sep 13, 2012 11.80 11.98 11.76 11.86 248,231 -0.17(-1.38%)
Sep 12, 2012 12.05 12.07 11.74 12.03 231,294 +0.01(+0.07%)
Sep 11, 2012 11.99 12.06 11.66 12.02 475,063 +0.02(+0.14%)
Sep 10, 2012 12.06 12.07 11.88 12.01 189,898 -0.03(-0.21%)
Sep 07, 2012 12.07 12.07 11.68 12.03 256,239 +0.03(+0.28%)
Sep 06, 2012 11.79 12.14 11.61 12.00 351,254 +0.46(+3.97%)
Sep 05, 2012 10.95 12.01 10.91 11.54 1,154,865 +0.34(+3.05%)
Sep 04, 2012 10.87 11.23 10.74 11.20 689,474 +0.39(+3.62%)
Aug 31, 2012 10.88 10.95 10.62 10.81 100,220 -0.06(-0.54%)
Aug 30, 2012 10.76 10.91 10.49 10.87 348,378 +0.03(+0.23%)
Aug 29, 2012 10.65 10.90 10.52 10.84 178,627 +0.19(+1.80%)
Aug 27, 2012 10.66 10.72 10.56 10.65 216,569 -0.08(-0.78%)
Aug 24, 2012 10.82 10.82 10.53 10.73 490,853 -0.09(-0.85%)
Aug 23, 2012 11.14 11.19 10.80 10.82 604,847 -0.27(-2.48%)
Aug 22, 2012 11.01 11.20 10.82 11.10 359,896 -0.01(-0.07%)
Aug 21, 2012 10.85 11.11 10.62 11.11 226,291 +0.28(+2.62%)
Aug 20, 2012 10.91 10.91 10.74 10.82 164,784 -0.05(-0.46%)
Aug 17, 2012 10.62 11.02 10.62 10.87 671,876 +0.24(+2.27%)
Aug 16, 2012 10.62 10.78 10.49 10.63 362,005 -0.17(-1.54%)
Aug 15, 2012 10.82 10.82 10.41 10.80 649,242 +0.03(+0.31%)
Aug 14, 2012 10.87 10.87 10.70 10.77 588,938 +0.02(+0.16%)
Aug 13, 2012 10.75 10.91 10.41 10.75 474,491 +0.04(+0.39%)
Aug 10, 2012 11.66 11.66 10.66 10.71 1,285,797 -0.52(-4.67%)
Aug 09, 2012 10.43 11.38 10.42 11.23 1,874,525 +0.90(+8.70%)
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.