Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloomin' Brands Inc (NQ: BLMN )

23.45 -0.67 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 10.49 10.80 10.16 10.50 5,739,736 +0.01(+0.09%)
May 28, 2020 11.44 11.46 10.34 10.49 4,552,816 -0.66(-5.94%)
May 27, 2020 10.51 11.23 9.967 11.15 5,664,917 +0.98(+9.58%)
May 26, 2020 10.59 10.67 10.06 10.18 4,797,209 +0.21(+2.12%)
May 22, 2020 10.52 10.54 9.909 9.967 2,817,333 -0.52(-5.00%)
May 21, 2020 10.19 10.59 10.10 10.49 3,039,026 +0.30(+2.98%)
May 20, 2020 10.33 10.64 10.04 10.19 4,265,704 +0.15(+1.47%)
May 19, 2020 9.710 10.52 9.148 10.04 5,081,835 +0.24(+2.44%)
May 18, 2020 9.820 10.11 9.507 9.802 4,885,718 +0.61(+6.61%)
May 15, 2020 8.578 9.332 8.458 9.194 5,047,165 +0.59(+6.84%)
May 14, 2020 7.961 8.651 7.694 8.605 5,456,850 +0.17(+1.96%)
May 13, 2020 9.572 9.719 8.292 8.440 5,035,540 -1.00(-10.62%)
May 12, 2020 10.72 10.82 9.378 9.443 5,524,828 -1.06(-10.08%)
May 11, 2020 10.24 11.02 10.00 10.50 5,047,561 +0.20(+1.92%)
May 08, 2020 9.479 10.56 9.038 10.30 8,014,878 +1.21(+13.31%)
May 07, 2020 8.863 9.121 8.706 9.093 5,554,924 +0.27(+3.02%)
May 06, 2020 8.789 9.286 8.660 8.826 7,668,711 +0.07(+0.84%)
May 05, 2020 8.890 9.240 8.292 8.752 17,505,622 -0.84(-8.73%)
May 04, 2020 9.259 9.848 8.854 9.590 2,509,318 -0.13(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.