Bloomin' Brands(DE:BOO)
€8.960.04 (-0.88%)
DE:BOO
Bloomin' Brands historical prices
€8.96
At close:0.04 (-0.88%)
Bloomin' Brands (BOO) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.12 | 9.12 | 8.96 | 8.96 | 8.96 | -0.88% | 0 | 0.00 |
| Nov 09, 2026 | 8.69 | 8.92 | 8.69 | 8.92 | 8.92 | -1.33% | 0 | 0.00 |
| Nov 06, 2026 | 9.21 | 9.21 | 9.04 | 9.04 | 9.04 | -5.54% | 0 | 0.00 |
| Nov 05, 2026 | 9.71 | 9.71 | 9.57 | 9.57 | 9.57 | +0.06% | 0 | 0.00 |
| Nov 04, 2026 | 9.05 | 9.62 | 9.05 | 9.56 | 9.56 | +0.25% | 22 | Infinity |
| Nov 03, 2026 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | -2.43% | 0 | NaN |
| Nov 02, 2026 | 9.41 | 9.78 | 9.41 | 9.78 | 9.78 | +1.41% | 0 | NaN |
| Oct 30, 2026 | 9.27 | 9.64 | 9.27 | 9.64 | 9.64 | +5.08% | 0 | NaN |
| Oct 29, 2026 | 8.86 | 9.18 | 8.86 | 9.18 | 9.18 | +9.08% | 0 | NaN |
| Oct 28, 2026 | 8.06 | 8.41 | 8.06 | 8.41 | 8.41 | +4.47% | 0 | NaN |
| Oct 27, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -5.02% | 0 | NaN |
| Oct 26, 2026 | 8.17 | 8.48 | 8.17 | 8.48 | 8.48 | -2.93% | 0 | NaN |
| Oct 23, 2026 | 9.05 | 9.05 | 8.73 | 8.73 | 8.73 | -3.85% | 0 | NaN |
| Oct 22, 2026 | 8.67 | 9.08 | 8.67 | 9.08 | 9.08 | +2.92% | 0 | NaN |
| Oct 21, 2026 | 9.15 | 9.15 | 8.83 | 8.83 | 8.83 | -2.11% | 0 | NaN |
| Oct 20, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 9.02 | +2.90% | 0 | NaN |
| Oct 19, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -4.28% | 0 | NaN |
| Oct 16, 2026 | 8.79 | 9.15 | 8.79 | 9.15 | 9.15 | +5.88% | 0 | NaN |
| Oct 15, 2026 | 8.28 | 8.65 | 8.28 | 8.65 | 8.65 | +5.98% | 0 | NaN |
| Oct 14, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | +2.77% | 0 | NaN |
| Oct 13, 2026 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | +1.64% | 0 | NaN |
| Oct 12, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | +2.47% | 0 | NaN |
| Oct 09, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | +4.58% | 0 | NaN |
| Oct 08, 2026 | 7.22 | 7.29 | 7.22 | 7.29 | 7.29 | +0.50% | 0 | NaN |
| Oct 07, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 0 | NaN |
| Oct 06, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | -2.67% | 0 | NaN |
| Oct 05, 2026 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | +1.74% | 0 | NaN |
| Oct 02, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | +7.37% | 0 | NaN |
| Oct 01, 2026 | 6.77 | 6.87 | 6.77 | 6.87 | 6.87 | -1.94% | 0 | NaN |
| Sep 30, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -4.66% | 0 | NaN |
| Sep 29, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | +5.91% | 0 | NaN |
| Sep 28, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | -2.20% | 0 | NaN |
| Sep 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.60% | 0 | NaN |
| Sep 24, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.08% | 0 | NaN |
| Sep 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +1.84% | 0 | NaN |
| Sep 22, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | +4.14% | 0 | NaN |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +1.24% | 0 | NaN |
| Sep 18, 2026 | 6.98 | 6.98 | 6.92 | 6.92 | 6.92 | -0.72% | 0 | NaN |
| Sep 17, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | +0.07% | 0 | NaN |
| Sep 16, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -6.39% | 0 | NaN |
| Sep 15, 2026 | 7.64 | 7.64 | 7.44 | 7.44 | 7.44 | -1.55% | 0 | NaN |
| Sep 14, 2026 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | +1.63% | 0 | 0.00 |
| Sep 11, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -3.45% | 0 | 0.00 |
| Sep 10, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -4.66% | 0 | 0.00 |
| Sep 09, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -2.79% | 0 | 0.00 |
| Sep 08, 2026 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | -0.24% | 0 | 0.00 |
| Sep 07, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.36% | 0 | 0.00 |
| Sep 04, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.07% | 0 | 0.00 |
| Sep 03, 2026 | 8.51 | 8.51 | 8.30 | 8.30 | 8.30 | -1.82% | 0 | 0.00 |
| Sep 02, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | -2.62% | 0 | 0.00 |
