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

Bloomin' Brands, Inc. - Common Stock (NQ:BLMN)

7.260 +1.000 (+15.97%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 9, 2025 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 08, 2025 6.825 6.825 6.090 6.260 3,266,434 -0.18(-2.80%)
Apr 07, 2025 6.500 6.940 6.120 6.440 4,151,930 -0.38(-5.64%)
Apr 04, 2025 6.660 6.979 6.450 6.825 4,711,894 -0.38(-5.34%)
Apr 03, 2025 7.370 7.440 7.080 7.210 3,428,812 -0.61(-7.80%)
Apr 02, 2025 7.540 7.850 7.440 7.820 2,715,179 +0.13(+1.69%)
Apr 01, 2025 7.140 7.730 7.080 7.690 3,389,496 +0.52(+7.25%)
Mar 31, 2025 7.240 7.385 7.155 7.170 3,715,526 -0.24(-3.24%)
Mar 28, 2025 8.030 8.100 7.365 7.410 2,476,534 -0.64(-7.95%)
Mar 27, 2025 7.940 8.350 7.840 8.050 2,132,328 +0.12(+1.51%)
Mar 26, 2025 8.180 8.315 7.820 7.930 2,320,491 -0.24(-2.94%)
Mar 25, 2025 8.480 8.500 8.100 8.170 2,633,380 -0.26(-3.08%)
Mar 24, 2025 7.870 8.460 7.820 8.430 2,377,302 +0.65(+8.35%)
Mar 21, 2025 7.940 8.078 7.720 7.780 3,621,227 -0.31(-3.83%)
Mar 20, 2025 7.870 8.225 7.810 8.090 2,321,853 +0.15(+1.89%)
Mar 19, 2025 7.840 8.000 7.750 7.940 3,127,333 +0.06(+0.76%)
Mar 18, 2025 8.050 8.200 7.750 7.880 2,937,772 -0.30(-3.67%)
Mar 17, 2025 8.550 8.659 8.170 8.180 2,847,492 -0.37(-4.33%)
Mar 14, 2025 8.290 8.615 8.115 8.550 2,383,111 +0.35(+4.27%)
Mar 13, 2025 9.230 9.230 8.200 8.200 3,066,944 -1.03(-11.16%)
Mar 12, 2025 8.750 9.340 8.645 9.230 3,012,285 +0.53(+6.09%)
Mar 11, 2025 9.230 9.230 8.550 8.700 4,123,411 -0.50(-5.43%)
Mar 10, 2025 8.590 9.357 8.575 9.200 3,607,535 +0.55(+6.37%)
Mar 07, 2025 8.688 9.126 8.629 8.649 3,609,453 +0.23(+2.69%)
Mar 06, 2025 8.442 8.619 8.275 8.423 2,137,178 -0.09(-1.04%)
Mar 05, 2025 8.246 8.659 8.098 8.511 4,098,149 +0.40(+4.98%)
Mar 04, 2025 8.167 8.381 7.872 8.108 4,847,288 -0.19(-2.31%)
Mar 03, 2025 9.249 9.298 8.295 8.300 4,240,995 -0.93(-10.07%)
Feb 28, 2025 9.859 9.859 9.018 9.230 4,351,413 -0.63(-6.39%)
Feb 27, 2025 9.761 9.987 9.653 9.859 4,264,409 +0.12(+1.21%)
Feb 26, 2025 11.09 11.46 9.416 9.741 8,576,703 -1.97(-16.81%)
Feb 25, 2025 11.62 11.88 11.43 11.71 3,314,920 +0.24(+2.06%)
Feb 24, 2025 11.74 11.93 11.46 11.47 1,851,651 -0.18(-1.52%)
Feb 21, 2025 11.99 12.04 11.55 11.65 1,635,716 -0.17(-1.41%)
Feb 20, 2025 12.10 12.27 11.68 11.82 1,597,661 -0.19(-1.56%)
Feb 19, 2025 11.90 12.14 11.63 12.00 2,349,194 +0.02(+0.16%)
Feb 18, 2025 10.94 12.05 10.86 11.98 3,635,370 +1.06(+9.73%)
Feb 14, 2025 11.10 11.10 10.68 10.92 2,159,617 -0.11(-0.98%)
Feb 13, 2025 11.36 11.37 10.70 11.03 2,179,600 -0.34(-3.03%)
Feb 12, 2025 11.63 11.69 11.16 11.37 1,743,486 -0.46(-3.91%)
Feb 11, 2025 11.48 11.86 11.48 11.84 1,351,225 +0.20(+1.69%)
Feb 10, 2025 12.15 12.18 11.58 11.64 1,664,472 -0.34(-2.87%)
Feb 07, 2025 12.22 12.29 11.94 11.98 1,557,662 -0.28(-2.25%)
Feb 06, 2025 12.31 12.48 12.16 12.26 935,643 -0.04(-0.32%)
Feb 05, 2025 12.41 12.41 12.12 12.30 1,036,790 -0.12(-0.95%)
Feb 04, 2025 12.29 12.50 12.09 12.42 964,017 +0.06(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.