Bloomin Brands Inc Historical Data - BOO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Bloomin Brands Inc (BOO)
Bloomin Brands Inc (BOO) Historical

Bloomin Brands Inc (BOO)

12.40

0.40

(3.33%)

Closed November 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.87596899225	12.9	12.9	11.8	1311	12.18677986	DE
4	-2.5	-16.7785234899	14.9	15.6	11.8	546	12.86025406	DE
12	-3.3	-21.0191082803	15.7	15.9	11.8	599	14.28330037	DE
26	-9.2	-42.5925925926	21.6	21.6	11.8	424	14.98654125	DE
52	-9.4	-43.119266055	21.8	27	11.8	316	17.09791344	DE
156	-12.6	-50.4	25	27	11.8	296	17.63699408	DE
260	-12.6	-50.4	25	27	11.8	296	17.63699408	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	11.8	-0.2	-1.67	12	12	11.8	1603
1732051620	12	-0.3	-2.44	12.1	12.1	12	1950
1731965220	12.3	-0.5	-3.91	12.3	12.3	12.3	103
1731705960	12.8	0	0.00	12.8	12.8	12.8	0
1731619560	12.8	-0.2	-1.54	12.9	12.9	12.8	1586
1731533160	13	0.5	4.00	13	13	13	50
1731446820	12.5	-0.4	-3.10	12.5	12.5	12.5	50
1731360420	12.9	-1.1	-7.86	13.3	13.3	12.9	1261
1731101220	14	-1.4	-9.09	14	14	14	300
1731014760	15.4	0	0.00	15.4	15.4	15.4	0
1730928360	15.4	0.1	0.65	15.4	15.4	15.4	98
1730841960	15.3	0	0.00	15.3	15.3	15.3	0
1730755560	15.3	0	0.00	15.3	15.3	15.3	0
1730496360	15.3	0	0.00	15.3	15.3	15.3	0
1730409960	15.3	-0.3	-1.92	15.3	15.3	15.3	1
1730323560	15.6	0.1	0.65	15.6	15.6	15.6	49
1730237160	15.5	1	6.90	15.5	15.5	15.5	745
1730150760	14.5	-0.4	-2.68	14.5	14.5	14.5	1
1729888020	14.9	0	0.00	14.9	14.9	14.9	125
1729801560	14.9	0.1	0.68	14.9	14.9	14.9	265
1729715160	14.8	-0.8	-5.13	14.8	14.8	14.8	1
1729628760	15.6	0	0.00	15.6	15.6	15.6	0
1729542360	15.6	0	0.00	15.6	15.6	15.6	0
1729283160	15.6	0	0.00	15.6	15.6	15.6	0
1729196760	15.6	0.9	6.12	15.6	15.6	15.6	103
1729110360	14.7	0	0.00	14.7	14.7	14.7	0
1729023960	14.7	0.5	3.52	14.7	14.7	14.7	1935
1728937560	14.2	0	0.00	14.2	14.2	14.2	0
1728678360	14.2	0	0.00	14.2	14.2	14.2	0
1728591960	14.2	0	0.00	14.2	14.2	14.2	0
1728505560	14.2	0	0.00	14.2	14.2	14.2	0
1728419160	14.2	-0.1	-0.70	14.2	14.2	14.2	1
1728332760	14.3	-0.7	-4.67	15.1	15.1	14.3	62
1728073560	15	0.5	3.45	15	15	15	2755
1727987220	14.5	-0.2	-1.36	14.5	14.5	14.5	2000
1727900820	14.7	-0.6	-3.92	14.7	14.7	14.7	100
1727814360	15.3	0	0.00	15.3	15.3	15.3	0
1727727960	15.3	0	0.00	15.3	15.3	15.3	0
1727468760	15.3	0	0.00	15.3	15.3	15.3	0
1727382360	15.3	0.1	0.66	15.3	15.3	15.3	1812
1727295960	15.2	0	0.00	15.2	15.2	15.2	0
1727209560	15.2	0.2	1.33	15.2	15.2	15.2	220
1727123160	15	-0.2	-1.32	15.1	15.1	15	81
1726864020	15.2	-0.1	-0.65	15.2	15.2	15.2	615
1726777560	15.3	0	0.00	15.7	15.7	15.3	1620
1726691220	15.3	-0.5	-3.16	15.3	15.3	15.3	800
1726604760	15.8	0.6	3.95	15.8	15.8	15.8	950
1726518420	15.2	0.1	0.66	15.4	15.4	15.2	170
1726259160	15.1	0	0.00	15.1	15.1	15.1	0
1726172760	15.1	0	0.00	15.1	15.1	15.1	0
1726086360	15.1	0.3	2.03	15.1	15.1	15.1	50
1725999960	14.8	0.1	0.68	14.8	14.8	14.8	50
1725913620	14.7	-1	-6.37	15.4	15.4	14.7	301
1725654360	15.7	0	0.00	15.7	15.7	15.7	0
1725567960	15.7	0	0.00	15.7	15.7	15.7	700
1725481560	15.7	0	0.00	15.7	15.7	15.7	0
1725395160	15.7	-0.2	-1.26	15.7	15.7	15.7	200
1725308760	15.9	0.2	1.27	15.9	15.9	15.9	40
1725049560	15.7	0	0.00	15.7	15.7	15.7	0
1724963160	15.7	-0.6	-3.68	15.7	15.7	15.7	2
1724876820	16.3	0	0.00	16.3	16.3	16.3	0
1724790420	16.3	0	0.00	16.3	16.3	16.3	0
1724704020	16.3	0	0.00	16.3	16.3	16.3	0
1724444820	16.3	0.5	3.16	16.3	16.3	16.3	1
1724310000	15.8	0	0.00	15.8	15.8	15.8	0
1724223600	15.8	0	0.00	15.8	15.8	15.8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions