Bloomin Brands Inc (BLMN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -5.66640063847 | 12.53 | 12.83 | 11.24 | 2033685 | 12.12460369 | CS |
| 4 | -0.86 | -6.78233438486 | 12.68 | 13.085 | 11.24 | 1862487 | 12.15336932 | CS |
| 12 | -4.55 | -27.7947464875 | 16.37 | 17.37 | 11.24 | 1901498 | 13.72968734 | CS |
| 26 | -5.87 | -33.1825890334 | 17.69 | 21.45 | 11.24 | 1716987 | 15.59443338 | CS |
| 52 | -14.62 | -55.2950075643 | 26.44 | 30.125 | 11.24 | 1556636 | 19.61898835 | CS |
| 156 | -9.38 | -44.2452830189 | 21.2 | 30.125 | 11.24 | 1612334 | 21.90016736 | CS |
| 260 | -10.44 | -46.9002695418 | 22.26 | 32.81 | 4.54 | 1948332 | 19.79027385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 11.82 | -0.05 | -0.42 | 11.67 | 11.85 | 11.24 | 1737646 |
| 1736292900 | 11.87 | -0.75 | -5.94 | 12.18 | 12.8 | 11.86 | 1809969 |
| 1736206500 | 12.62 | 0.44 | 3.61 | 12.31 | 12.83 | 12.255 | 2633789 |
| 1735947300 | 12.18 | 0.22 | 1.84 | 11.93 | 12.29 | 11.85 | 1545118 |
| 1735860900 | 11.96 | -0.25 | -2.05 | 12.53 | 12.66 | 11.75 | 2393761 |
| 1735688100 | 12.21 | 0.1 | 0.83 | 12.15 | 12.4 | 12.01 | 1839762 |
| 1735601700 | 12.11 | -0.16 | -1.30 | 12.1 | 12.23 | 11.86 | 1353225 |
| 1735342500 | 12.27 | -0.15 | -1.21 | 12.15 | 12.56 | 12.15 | 1594041 |
| 1735256100 | 12.42 | 0.65 | 5.52 | 11.64 | 12.455 | 11.53 | 1926896 |
| 1735077840 | 11.77 | 0.31 | 2.71 | 11.48 | 11.78 | 11.265 | 707577 |
| 1734996900 | 11.46 | -0.49 | -4.10 | 11.79 | 11.84 | 11.24 | 1865158 |
| 1734737700 | 11.95 | 0.03 | 0.25 | 11.92 | 12.15 | 11.86 | 3600793 |
| 1734651300 | 11.92 | -0.05 | -0.42 | 12.24 | 12.2864 | 11.8 | 2327355 |
| 1734564900 | 11.97 | -0.63 | -5.00 | 12.66 | 12.71 | 11.91 | 1793233 |
| 1734478500 | 12.6 | -0.36 | -2.78 | 12.905 | 13.085 | 12.45 | 1446058 |
| 1734392100 | 12.96 | 0.69 | 5.62 | 12.27 | 13.06 | 12.2064 | 1879077 |
| 1734132900 | 12.27 | -0.18 | -1.45 | 12.415 | 12.535 | 12.18 | 1365787 |
| 1734046500 | 12.45 | -0.27 | -2.12 | 12.705 | 12.785 | 12.36 | 1317799 |
| 1733960100 | 12.72 | -0.45 | -3.42 | 13.195 | 13.25 | 12.62 | 2332415 |
| 1733873700 | 13.17 | 0.45 | 3.54 | 12.695 | 13.24 | 12.4193 | 2112693 |
| 1733787300 | 12.72 | -0.17 | -1.32 | 12.995 | 13.22 | 12.675 | 1865416 |
| 1733528100 | 12.89 | 0.04 | 0.31 | 13.04 | 13.05 | 12.72 | 1171172 |
| 1733441700 | 12.85 | -0.07 | -0.54 | 12.62 | 12.93 | 12.56 | 1679276 |
| 1733355300 | 12.92 | -0.08 | -0.62 | 12.97 | 13.1699 | 12.87 | 1629250 |
| 1733268900 | 13 | -0.35 | -2.62 | 13.25 | 13.28 | 12.89 | 1618451 |
| 1733182500 | 13.35 | -0.59 | -4.23 | 13.82 | 13.84 | 13.24 | 1826674 |
| 1732917840 | 13.94 | -0.31 | -2.18 | 14.3 | 14.475 | 13.81 | 1147067 |
| 1732750500 | 14.25 | 0.51 | 3.71 | 13.95 | 14.425 | 13.88 | 1479164 |
| 1732664100 | 13.74 | -0.42 | -2.97 | 13.875 | 13.89 | 13.52 | 1834236 |
| 1732577700 | 14.16 | 0.97 | 7.35 | 13.11 | 14.29 | 13.11 | 2660881 |
| 1732318500 | 13.19 | 0.4 | 3.13 | 13.02 | 13.205 | 12.91 | 1799829 |
| 1732232100 | 12.79 | 0.2 | 1.59 | 12.625 | 13.16 | 12.625 | 2011411 |
| 1732145700 | 12.59 | 0.03 | 0.24 | 12.47 | 12.65 | 12.255 | 1326711 |
| 1732059300 | 12.56 | -0.11 | -0.87 | 12.61 | 12.71 | 12.38 | 1601916 |
| 1731972900 | 12.67 | -0.53 | -4.02 | 13.26 | 13.3 | 12.58 | 1929330 |
| 1731713700 | 13.2 | -0.23 | -1.71 | 13.61 | 13.675 | 13.07 | 2167670 |
| 1731627300 | 13.43 | -0.12 | -0.89 | 13.88 | 13.9 | 13.36 | 1383295 |
| 1731540900 | 13.55 | 0.2 | 1.50 | 13.34 | 13.81 | 13.11 | 2431636 |
| 1731454500 | 13.35 | -0.41 | -2.94 | 13.71 | 13.8 | 13.235 | 4171612 |
| 1731368100 | 13.755 | -1.4 | -9.21 | 14.95 | 14.95 | 13.63 | 4314287 |
| 1731108900 | 15.15 | -1.63 | -9.71 | 15 | 16.18 | 14.72 | 5134845 |
| 1731022500 | 16.78 | -0.21 | -1.24 | 16.84 | 17.18 | 16.715 | 2285241 |
| 1730936100 | 16.99 | 1.26 | 8.01 | 17.32 | 17.57 | 16.475 | 3905669 |
| 1730849700 | 15.73 | 0.27 | 1.75 | 15.4 | 15.925 | 15.36 | 2338624 |
| 1730763300 | 15.46 | -0.79 | -4.86 | 16.28 | 16.379999 | 15.3 | 1554139 |
| 1730500500 | 16.25 | -0.34 | -2.05 | 16.625 | 16.69 | 16.2 | 1613120 |
| 1730414100 | 16.59 | -0.43 | -2.53 | 17.31 | 17.37 | 16.489999 | 1517321 |
| 1730327700 | 17.02 | 0.3 | 1.79 | 16.89 | 17.26 | 16.765 | 1315908 |
| 1730241300 | 16.719999 | 0.01 | 0.06 | 16.648399 | 16.9429 | 16.540099 | 991848 |
| 1730154900 | 16.71 | 0.75 | 4.70 | 16.2 | 16.78 | 16.2 | 1118642 |
| 1729895700 | 15.96 | -0.05 | -0.31 | 16.18 | 16.37 | 15.89 | 999652 |
| 1729809300 | 16.01 | 0.07 | 0.44 | 15.94 | 16.04 | 15.615 | 1039276 |
| 1729722900 | 15.94 | -0.05 | -0.31 | 15.82 | 16.14 | 15.73 | 894914 |
| 1729636500 | 15.99 | -0.46 | -2.80 | 16.36 | 16.44 | 15.84 | 924051 |
| 1729550100 | 16.45 | -0.59 | -3.46 | 17.01 | 17.02 | 16.34 | 1428681 |
| 1729290900 | 17.04 | 0.2 | 1.19 | 16.9 | 17.12 | 16.704999 | 949381 |
| 1729204500 | 16.84 | 0.52 | 3.19 | 16.37 | 16.955 | 16.239999 | 1922822 |
| 1729118100 | 16.32 | 0.54 | 3.42 | 15.92 | 16.555 | 15.9 | 2910519 |
| 1729031700 | 15.78 | 0.33 | 2.14 | 15.32 | 16.175 | 15.32 | 1070124 |
| 1728945300 | 15.45 | -0.43 | -2.71 | 15.81 | 15.89 | 15.4 | 966669 |
| 1728686100 | 15.88 | 0.37 | 2.39 | 15.47 | 15.91 | 15.285 | 982473 |
| 1728599700 | 15.51 | -0.02 | -0.13 | 15.4 | 15.59 | 15.14 | 1052497 |
| 1728513300 | 15.53 | 0.09 | 0.58 | 15.37 | 15.68 | 15.3 | 1184492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
