ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Bloomin Brands Inc

Bloomin Brands Inc (BOO)

15.30
-0.40
(-2.55%)
Closed October 31 5:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.42.6845637583914.915.614.523715.30582278DE
40.85.5172413793114.515.614.267014.85069634DE
120015.316.314.248815.10896719DE
26-8.1-34.615384615423.423.414.234416.17455131DE
52-6.9-31.081081081122.22714.228818.5305669DE
156-9.7-38.8252714.226618.75850278DE
260-9.7-38.8252714.226618.75850278DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173032356015.60.10.6515.615.615.649
173023716015.516.9015.515.515.5745
173015076014.5-0.4-2.6814.514.514.51
172988802014.900.0014.914.914.9125
172980156014.90.10.6814.914.914.9265
172971516014.8-0.8-5.1314.814.814.81
172962876015.600.0015.615.615.60
172954236015.600.0015.615.615.60
172928316015.600.0015.615.615.60
172919676015.60.96.1215.615.615.6103
172911036014.700.0014.714.714.70
172902396014.70.53.5214.714.714.71935
172893756014.200.0014.214.214.20
172867836014.200.0014.214.214.20
172859196014.200.0014.214.214.20
172850556014.200.0014.214.214.20
172841916014.2-0.1-0.7014.214.214.21
172833276014.3-0.7-4.6715.115.114.362
1728073560150.53.451515152755
172798722014.5-0.2-1.3614.514.514.52000
172790082014.7-0.6-3.9214.714.714.7100
172781436015.300.0015.315.315.30
172772796015.300.0015.315.315.30
172746876015.300.0015.315.315.30
172738236015.30.10.6615.315.315.31812
172729596015.200.0015.215.215.20
172720956015.20.21.3315.215.215.2220
172712316015-0.2-1.3215.115.11581
172686402015.2-0.1-0.6515.215.215.2615
172677756015.300.0015.715.715.31620
172669122015.3-0.5-3.1615.315.315.3800
172660476015.80.63.9515.815.815.8950
172651842015.20.10.6615.415.415.2170
172625916015.100.0015.115.115.10
172617276015.100.0015.115.115.10
172608636015.10.32.0315.115.115.150
172599996014.80.10.6814.814.814.850
172591362014.7-1-6.3715.415.414.7301
172565436015.700.0015.715.715.70
172556796015.700.0015.715.715.7700
172548156015.700.0015.715.715.70
172539516015.7-0.2-1.2615.715.715.7200
172530876015.90.21.2715.915.915.940
172504956015.700.0015.715.715.70
172496316015.7-0.6-3.6815.715.715.72
172487682016.300.0016.316.316.30
172479042016.300.0016.316.316.30
172470402016.300.0016.316.316.30
172444482016.30.53.1616.316.316.31
172435842015.800.0015.815.815.80
172427202015.800.0015.815.815.80
172418562015.800.0015.815.815.80
172409922015.800.0015.815.815.80
172384002015.800.0015.815.815.80
172375362015.81.28.2215.815.815.87
172366716014.600.0014.614.614.60
172358076014.60.42.8214.614.614.610
172349442014.200.0014.214.214.20
172323522014.2-1.4-8.9714.214.214.210
172314882015.6-0.3-1.8915.315.615.3311
172306236015.90.53.2515.715.915.726
172297596015.4-3.6-18.9515.415.415.4200
17228896201900.001919190
17226304201900.001919190
17225440201900.001919190
17224576201900.001919190

Your Recent History