Bloomin' Brands Inc (NQ: BLMN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.07	27.95	27.89	28.01	1,039,721	+0.04(+0.14%)
Mar 27, 2024	27.13	28.08	27.13	27.98	1,085,029	+0.87(+3.21%)
Mar 26, 2024	26.71	27.12	26.67	27.11	807,514	+0.63(+2.36%)
Mar 25, 2024	26.64	26.87	26.43	26.48	1,207,463	-0.20(-0.73%)
Mar 22, 2024	27.02	27.02	26.51	26.68	1,236,263	-0.18(-0.66%)
Mar 21, 2024	27.75	27.86	26.78	26.85	2,091,650	-1.18(-4.22%)
Mar 20, 2024	27.58	28.33	27.58	28.03	1,027,554	+0.23(+0.84%)
Mar 19, 2024	27.81	28.03	27.44	27.80	1,059,715	-0.02(-0.07%)
Mar 18, 2024	27.57	27.94	27.50	27.82	1,103,519	+0.17(+0.60%)
Mar 15, 2024	27.57	27.89	27.51	27.65	1,655,498	-0.20(-0.70%)
Mar 14, 2024	28.12	28.21	27.52	27.85	1,151,932	-0.35(-1.25%)
Mar 13, 2024	28.00	28.62	28.00	28.20	1,475,073	+0.18(+0.63%)
Mar 12, 2024	27.98	28.63	27.95	28.02	1,749,722	+0.06(+0.21%)
Mar 11, 2024	28.82	28.90	27.79	27.97	1,288,797	-1.06(-3.67%)
Mar 08, 2024	29.26	29.43	28.63	29.03	1,868,344	+0.00(+0.00%)
Mar 07, 2024	28.91	29.17	28.70	29.03	1,607,888	+0.17(+0.58%)
Mar 06, 2024	28.38	28.96	28.04	28.86	2,039,969	+0.67(+2.39%)
Mar 05, 2024	27.30	28.45	27.07	28.19	2,447,831	+0.63(+2.30%)
Mar 04, 2024	26.97	27.72	26.97	27.56	2,635,920	+0.45(+1.64%)
Mar 01, 2024	26.52	27.29	26.07	27.11	1,960,148	+0.78(+2.98%)
Feb 29, 2024	27.03	27.04	25.91	26.33	1,710,668	-0.50(-1.88%)
Feb 28, 2024	26.34	26.85	26.03	26.83	1,508,441	+0.54(+2.06%)
Feb 27, 2024	27.12	27.15	25.82	26.29	1,975,962	-0.71(-2.62%)
Feb 26, 2024	27.21	27.28	26.72	26.99	1,889,737	+0.48(+1.83%)
Feb 23, 2024	25.51	27.52	25.51	26.51	1,695,952	+0.75(+2.89%)
Feb 22, 2024	25.78	26.18	25.70	25.76	1,703,704	-0.15(-0.56%)
Feb 21, 2024	25.81	26.14	25.61	25.91	1,550,614	-0.14(-0.52%)
Feb 20, 2024	25.31	26.19	25.31	26.04	1,654,688	+0.55(+2.17%)
Feb 16, 2024	25.72	26.19	25.40	25.49	1,100,620	-0.48(-1.86%)
Feb 15, 2024	25.49	26.09	25.43	25.98	1,031,644	+0.66(+2.60%)
Feb 14, 2024	25.74	25.74	24.92	25.32	1,030,605	-0.06(-0.23%)
Feb 13, 2024	25.93	26.10	25.29	25.38	1,208,416	-1.25(-4.69%)
Feb 12, 2024	26.39	27.00	26.34	26.63	787,888	+0.31(+1.18%)
Feb 09, 2024	26.51	26.62	26.14	26.32	784,856	-0.17(-0.66%)
Feb 08, 2024	26.07	26.51	25.90	26.49	886,423	+0.57(+2.20%)
Feb 07, 2024	25.91	26.05	25.55	25.92	821,961	+0.15(+0.56%)
Feb 06, 2024	25.62	26.21	25.44	25.77	1,300,958	+0.14(+0.53%)
Feb 05, 2024	26.12	26.12	25.64	25.64	933,260	-0.81(-3.08%)
Feb 02, 2024	26.34	26.75	25.89	26.45	956,646	-0.10(-0.36%)
Feb 01, 2024	25.95	26.60	25.94	26.55	1,058,803	+0.77(+2.97%)
Jan 31, 2024	26.30	26.61	25.78	25.78	1,127,938	-0.44(-1.66%)
Jan 30, 2024	26.28	26.54	26.08	26.22	1,147,295	-0.09(-0.33%)
Jan 29, 2024	25.46	26.37	25.35	26.31	1,124,318	+0.92(+3.62%)
Jan 26, 2024	25.74	25.79	25.29	25.39	1,286,646	-0.12(-0.45%)
Jan 25, 2024	25.38	25.52	25.01	25.50	788,264	+0.51(+2.05%)
Jan 24, 2024	25.44	25.44	24.85	24.99	785,815	-0.11(-0.42%)
Jan 23, 2024	25.23	25.47	25.07	25.10	1,379,645	-0.40(-1.56%)
Jan 22, 2024	24.82	25.61	24.76	25.49	1,720,818	+0.93(+3.79%)
Jan 19, 2024	24.61	24.80	24.32	24.56	1,009,302	+0.04(+0.16%)
Jan 18, 2024	24.31	24.55	23.96	24.52	1,440,061	+0.43(+1.79%)
Jan 17, 2024	23.87	24.21	23.83	24.09	1,461,537	+0.04(+0.18%)
Jan 16, 2024	23.88	24.18	23.57	24.05	1,306,547	+0.04(+0.16%)
Jan 12, 2024	24.66	24.67	23.91	24.01	1,073,681	-0.57(-2.32%)
Jan 11, 2024	25.43	25.52	24.32	24.58	1,906,573	-1.05(-4.08%)
Jan 10, 2024	25.70	25.85	25.49	25.63	743,572	-0.13(-0.49%)
Jan 09, 2024	25.61	25.94	25.56	25.75	895,479	-0.19(-0.75%)
Jan 08, 2024	25.72	26.07	25.66	25.95	1,047,173	+0.22(+0.87%)
Jan 05, 2024	26.10	26.60	25.72	25.72	1,315,837	-0.50(-1.92%)
Jan 04, 2024	25.76	26.65	25.57	26.23	1,123,809	+0.53(+2.07%)
Jan 03, 2024	27.47	27.47	25.67	25.70	2,155,300	-0.76(-2.86%)