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

  • Search Hotels in Sausalito

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

Bloomin' Brands, Inc. - Common Stock (NQ:BLMN)

7.350 +0.060 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 7.290 7.590 7.245 7.350 1,764,376 +0.06(+0.82%)
Aug 28, 2025 7.280 7.310 7.060 7.290 2,099,210 +0.03(+0.41%)
Aug 27, 2025 7.130 7.330 7.130 7.260 2,020,374 +0.09(+1.26%)
Aug 26, 2025 7.140 7.395 7.120 7.170 2,279,995 +0.02(+0.28%)
Aug 25, 2025 7.280 7.320 7.140 7.150 1,780,873 -0.21(-2.92%)
Aug 22, 2025 7.080 7.485 7.030 7.365 2,891,232 +0.41(+5.82%)
Aug 21, 2025 7.030 7.090 6.770 6.960 3,153,998 -0.22(-3.06%)
Aug 20, 2025 7.330 7.515 7.145 7.180 2,608,789 -0.21(-2.84%)
Aug 19, 2025 7.070 7.440 7.000 7.390 2,681,398 +0.19(+2.64%)
Aug 18, 2025 7.060 7.320 7.026 7.200 3,742,338 +0.20(+2.86%)
Aug 15, 2025 7.310 7.315 6.880 7.000 3,159,380 -0.26(-3.58%)
Aug 14, 2025 6.930 7.270 6.805 7.260 3,224,352 +0.12(+1.68%)
Aug 13, 2025 6.680 7.145 6.520 7.140 3,779,634 +0.46(+6.89%)
Aug 12, 2025 6.530 6.775 6.390 6.680 3,805,375 +0.21(+3.25%)
Aug 11, 2025 6.640 6.750 6.405 6.470 3,873,671 -0.16(-2.41%)
Aug 08, 2025 6.710 6.765 6.410 6.630 4,310,570 -0.12(-1.78%)
Aug 07, 2025 6.390 6.810 6.380 6.750 6,312,924 +0.54(+8.78%)
Aug 06, 2025 8.400 8.500 6.180 6.205 11,535,967 -2.74(-30.67%)
Aug 05, 2025 9.020 9.035 8.610 8.950 2,813,631 -0.01(-0.11%)
Aug 04, 2025 8.840 9.075 8.620 8.960 1,640,083 +0.23(+2.63%)
Aug 01, 2025 9.000 9.160 8.655 8.730 2,166,821 -0.38(-4.17%)
Jul 31, 2025 9.430 9.460 9.040 9.110 2,252,442 -0.44(-4.61%)
Jul 30, 2025 9.460 9.940 9.430 9.550 2,045,869 +0.09(+0.95%)
Jul 29, 2025 9.630 9.690 9.345 9.460 1,374,742 -0.22(-2.27%)
Jul 28, 2025 10.08 10.14 9.630 9.680 1,812,502 -0.37(-3.68%)
Jul 25, 2025 10.10 10.10 9.810 10.05 1,433,215 +0.05(+0.50%)
Jul 24, 2025 10.34 10.41 9.975 10.00 1,540,041 -0.54(-5.12%)
Jul 23, 2025 10.03 10.70 10.00 10.54 2,206,020 +0.59(+5.93%)
Jul 22, 2025 9.480 10.03 9.480 9.950 1,906,223 +0.51(+5.40%)
Jul 21, 2025 9.570 9.735 9.395 9.440 1,497,744 +0.05(+0.53%)
Jul 18, 2025 9.380 9.430 9.145 9.390 1,679,903 +0.16(+1.73%)
Jul 17, 2025 9.650 9.650 9.055 9.230 2,185,517 -0.13(-1.39%)
Jul 16, 2025 9.530 9.630 9.150 9.360 1,462,332 -0.03(-0.32%)
Jul 15, 2025 9.830 9.850 9.370 9.390 1,988,021 -0.41(-4.18%)
Jul 14, 2025 10.09 10.12 9.665 9.800 1,891,678 -0.23(-2.29%)
Jul 11, 2025 10.06 10.26 9.850 10.03 2,178,714 -0.14(-1.38%)
Jul 10, 2025 9.820 10.26 9.710 10.17 3,000,137 +0.41(+4.20%)
Jul 09, 2025 9.900 10.00 9.490 9.760 2,388,698 -0.12(-1.21%)
Jul 08, 2025 9.660 9.905 9.520 9.880 2,513,626 +0.35(+3.67%)
Jul 07, 2025 9.880 9.990 9.425 9.530 2,416,227 -0.63(-6.20%)
Jul 03, 2025 10.27 10.28 10.03 10.16 1,337,058 -0.04(-0.39%)
Jul 02, 2025 9.670 10.23 9.475 10.20 3,088,532 +0.53(+5.48%)
Jul 01, 2025 8.650 10.18 8.650 9.670 4,832,354 +1.05(+12.18%)
Jun 30, 2025 8.660 8.970 8.500 8.620 2,014,470 -0.04(-0.46%)
Jun 27, 2025 8.900 9.080 8.465 8.660 3,056,262 -0.15(-1.70%)
Jun 26, 2025 8.830 8.940 8.660 8.810 2,172,173 -0.01(-0.11%)
Jun 25, 2025 9.050 9.105 8.765 8.820 2,037,278 -0.09(-1.01%)
Jun 24, 2025 9.100 9.270 8.895 8.910 1,643,317 -0.17(-1.87%)
Jun 23, 2025 9.260 9.362 8.650 9.080 2,793,841 -0.43(-4.52%)
Jun 20, 2025 9.070 9.580 8.980 9.510 3,367,638 +0.55(+6.14%)
Jun 18, 2025 9.300 9.435 8.905 8.960 2,597,083 -0.38(-4.07%)
Jun 17, 2025 9.240 9.645 9.210 9.340 2,860,536 -0.02(-0.21%)
Jun 16, 2025 8.290 9.390 8.230 9.360 4,081,987 +1.30(+16.13%)
Jun 13, 2025 8.650 8.690 7.985 8.060 2,573,750 -0.75(-8.51%)
Jun 12, 2025 8.220 8.820 8.160 8.810 2,834,345 +0.47(+5.64%)
Jun 11, 2025 8.340 8.465 8.240 8.340 2,186,837 +0.09(+1.09%)
Jun 10, 2025 8.340 8.730 8.230 8.250 2,459,757 -0.08(-0.96%)
Jun 09, 2025 7.710 8.429 7.685 8.330 3,204,468 +0.75(+9.89%)
Jun 06, 2025 7.590 7.730 7.404 7.580 1,463,010 +0.15(+2.02%)
Jun 05, 2025 7.870 7.870 7.320 7.430 2,553,150 -0.45(-5.71%)
Jun 04, 2025 7.530 8.010 7.515 7.880 2,560,786 +0.33(+4.37%)
Jun 03, 2025 7.630 7.670 7.455 7.550 1,990,856 -0.08(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.