Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bloomin' Brands Inc (NQ: BLMN )

15.15 -1.63 (-9.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.54	19.95	19.10	19.41	2,929,755	-0.41(-2.09%)
May 27, 2022	19.34	20.29	19.32	19.82	3,603,275	+0.55(+2.86%)
May 26, 2022	17.70	20.18	17.70	19.27	6,438,539	+1.91(+11.02%)
May 25, 2022	16.00	17.67	15.94	17.36	2,440,626	+1.43(+9.01%)
May 24, 2022	17.28	17.28	15.88	15.93	2,997,822	-1.52(-8.70%)
May 23, 2022	17.97	18.02	17.01	17.44	2,281,101	-0.35(-1.96%)
May 20, 2022	18.72	18.85	17.59	17.79	2,432,332	-0.73(-3.92%)
May 19, 2022	18.72	19.00	18.20	18.52	1,904,856	-0.47(-2.47%)
May 18, 2022	19.65	19.65	18.63	18.99	1,972,205	-0.75(-3.82%)
May 17, 2022	19.63	20.10	19.30	19.74	1,284,602	+0.60(+3.12%)
May 16, 2022	19.70	19.84	18.92	19.14	1,628,922	-0.65(-3.30%)
May 13, 2022	19.75	20.35	19.74	19.80	1,639,051	+0.26(+1.32%)
May 12, 2022	18.72	19.55	18.51	19.54	1,444,879	+0.70(+3.71%)
May 11, 2022	19.36	19.85	18.76	18.84	2,049,023	-0.55(-2.84%)
May 10, 2022	19.01	19.56	18.58	19.39	2,073,090	+0.66(+3.53%)
May 09, 2022	19.64	20.02	18.68	18.73	2,052,476	-1.43(-7.11%)
May 06, 2022	20.05	20.53	19.62	20.16	1,338,651	+0.10(+0.50%)
May 05, 2022	20.64	20.75	19.80	20.06	1,275,251	-0.89(-4.23%)
May 04, 2022	20.84	21.00	19.85	20.95	2,121,254	-0.03(-0.13%)
May 03, 2022	21.27	21.35	20.16	20.98	2,200,682	-0.10(-0.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bloomin' Brands Inc (NQ: BLMN )

Historical Prices