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 )

20.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bloomin' Brands Inc (NQ: BLMN )

Historical Prices