Hot Features
프리미엄
Bloomin Brands Inc (BLMN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -11.3924050633 | 15.01 | 15.15 | 13.07 | 2923378 | 13.48985269 | CS |
| 4 | -3.71 | -21.8106995885 | 17.01 | 17.37 | 13.07 | 2081100 | 15.22346528 | CS |
| 12 | -4.86 | -26.7621145374 | 18.16 | 18.33 | 13.07 | 1566179 | 15.9961719 | CS |
| 26 | -10.14 | -43.2593856655 | 23.44 | 23.5 | 13.07 | 1626350 | 17.56653403 | CS |
| 52 | -10.9 | -45.041322314 | 24.2 | 30.125 | 13.07 | 1472505 | 21.55319406 | CS |
| 156 | -6.8 | -33.8308457711 | 20.1 | 30.125 | 13.07 | 1650703 | 22.20948448 | CS |
| 260 | -9.69 | -42.1487603306 | 22.99 | 32.81 | 4.54 | 1920290 | 20.01621862 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 13.2 | -0.23 | -1.71 | 13.58 | 13.675 | 13.07 | 2202494 |
| 1731627300 | 13.43 | -0.12 | -0.89 | 13.58 | 13.9 | 13.36 | 1419087 |
| 1731540900 | 13.55 | 0.2 | 1.50 | 13.34 | 13.81 | 13.11 | 2443126 |
| 1731454500 | 13.35 | -0.41 | -2.94 | 13.71 | 13.8 | 13.235 | 4175803 |
| 1731368100 | 13.755 | -1.4 | -9.21 | 15.01 | 15.15 | 13.63 | 4376378 |
| 1731108900 | 15.15 | -1.63 | -9.71 | 15 | 16.18 | 14.72 | 5143233 |
| 1731022500 | 16.78 | -0.21 | -1.24 | 16.96 | 17.18 | 16.715 | 2295397 |
| 1730936100 | 16.99 | 1.26 | 8.01 | 16.37 | 17.315 | 16.36 | 3736869 |
| 1730849700 | 15.73 | 0.27 | 1.75 | 15.4 | 15.925 | 15.31 | 2354881 |
| 1730763300 | 15.46 | -0.79 | -4.86 | 16.28 | 16.379999 | 15.3 | 1556291 |
| 1730500500 | 16.25 | -0.34 | -2.05 | 16.77 | 16.81 | 16.2 | 1639865 |
| 1730414100 | 16.59 | -0.43 | -2.53 | 17.17 | 17.37 | 16.489999 | 1527395 |
| 1730327700 | 17.02 | 0.3 | 1.79 | 16.89 | 17.26 | 16.739999 | 1321627 |
| 1730241300 | 16.719999 | 0.01 | 0.06 | 16.57 | 16.9429 | 16.51 | 998605 |
| 1730154900 | 16.71 | 0.75 | 4.70 | 16.2 | 16.78 | 16.129999 | 1125545 |
| 1729895700 | 15.96 | -0.05 | -0.31 | 16.18 | 16.37 | 15.89 | 999652 |
| 1729809300 | 16.01 | 0.07 | 0.44 | 16.04 | 16.04 | 15.615 | 1048146 |
| 1729722900 | 15.94 | -0.05 | -0.31 | 15.82 | 16.14 | 15.73 | 895418 |
| 1729636500 | 15.99 | -0.46 | -2.80 | 16.42 | 16.454999 | 15.84 | 933512 |
| 1729550100 | 16.45 | -0.59 | -3.46 | 17.01 | 17.02 | 16.34 | 1428681 |
| 1729290900 | 17.04 | 0.2 | 1.19 | 16.9 | 17.12 | 16.704999 | 949381 |
| 1729204500 | 16.84 | 0.52 | 3.19 | 16.37 | 16.955 | 16.239999 | 1922822 |
| 1729118100 | 16.32 | 0.54 | 3.42 | 15.92 | 16.555 | 15.9 | 2910519 |
| 1729031700 | 15.78 | 0.33 | 2.14 | 15.32 | 16.175 | 15.32 | 1070124 |
| 1728945300 | 15.45 | -0.43 | -2.71 | 15.81 | 15.89 | 15.4 | 966669 |
| 1728686100 | 15.88 | 0.37 | 2.39 | 15.45 | 15.91 | 15.285 | 995475 |
| 1728599700 | 15.51 | -0.02 | -0.13 | 15.4 | 15.59 | 15.14 | 1059305 |
| 1728513300 | 15.53 | 0.09 | 0.58 | 15.37 | 15.68 | 15.3 | 1184492 |
| 1728426900 | 15.44 | -0.21 | -1.34 | 15.65 | 15.73 | 15.22 | 1234421 |
| 1728340500 | 15.65 | -0.87 | -5.27 | 16.45 | 16.45 | 15.28 | 1417344 |
| 1728081300 | 16.52 | 0.57 | 3.57 | 16.3 | 16.579999 | 16.09 | 789292 |
| 1727994900 | 15.95 | -0.24 | -1.48 | 16 | 16.1 | 15.86 | 644308 |
| 1727908500 | 16.19 | -0.31 | -1.88 | 16.329999 | 16.399999 | 16.09 | 845371 |
| 1727822100 | 16.5 | -0.03 | -0.18 | 16.46 | 16.9 | 16.434999 | 1112910 |
| 1727735700 | 16.53 | -0.27 | -1.61 | 16.66 | 16.945 | 16.36 | 1127131 |
| 1727476500 | 16.8 | -0.13 | -0.77 | 17.17 | 17.27 | 16.665 | 999355 |
| 1727390100 | 16.93 | 0.39 | 2.36 | 16.82 | 17.28 | 16.71 | 1033692 |
| 1727303700 | 16.54 | -0.09 | -0.54 | 16.66 | 16.774999 | 16.355 | 1252928 |
| 1727217300 | 16.629999 | -0.13 | -0.78 | 16.78 | 17.27 | 16.62 | 897933 |
| 1727130900 | 16.76 | 0.07 | 0.42 | 16.81 | 16.99 | 16.55 | 983078 |
| 1726871700 | 16.69 | -0.52 | -3.02 | 17.08 | 17.11 | 16.489999 | 4748696 |
| 1726785300 | 17.21 | 0.47 | 2.81 | 17.22 | 17.68 | 16.95 | 1289522 |
| 1726698900 | 16.739999 | -0.8 | -4.56 | 17.57 | 17.585 | 16.68 | 1393587 |
| 1726612500 | 17.54 | 0.44 | 2.57 | 17.32 | 17.785 | 17.225 | 1259947 |
| 1726526100 | 17.1 | 0.36 | 2.15 | 16.91 | 17.465 | 16.75 | 1632645 |
| 1726266900 | 16.739999 | 0.81 | 5.08 | 16.129999 | 16.785 | 16.04 | 978334 |
| 1726180500 | 15.93 | -0.15 | -0.93 | 16.19 | 16.26 | 15.68 | 978331 |
| 1726094100 | 16.079999 | -0.38 | -2.31 | 16.45 | 16.454999 | 15.48 | 1416702 |
| 1726007700 | 16.46 | 0.08 | 0.49 | 16.329999 | 16.565 | 16.079999 | 1152409 |
| 1725921300 | 16.379999 | -0.46 | -2.73 | 16.78 | 16.9 | 16.18 | 1785814 |
| 1725662100 | 16.84 | -0.1 | -0.59 | 17 | 17.19 | 16.73 | 1049828 |
| 1725575700 | 16.94 | -0.37 | -2.14 | 17.48 | 17.48 | 16.87 | 1094979 |
| 1725489300 | 17.31 | 0.07 | 0.41 | 17.2 | 17.63 | 17 | 918619 |
| 1725402900 | 17.24 | -0.26 | -1.49 | 17.25 | 17.64 | 16.9 | 1304863 |
| 1725057300 | 17.5 | -0.07 | -0.40 | 17.56 | 17.63 | 17.28 | 1249879 |
| 1724970900 | 17.57 | 0.25 | 1.44 | 17.38 | 17.89 | 17.21 | 1095224 |
| 1724884500 | 17.32 | -0.11 | -0.63 | 17.32 | 17.6521 | 17.215 | 777640 |
| 1724798100 | 17.43 | -0.28 | -1.58 | 17.75 | 17.825 | 17.22 | 1314491 |
| 1724711700 | 17.71 | -0.47 | -2.59 | 18.16 | 18.33 | 17.331 | 1944469 |
| 1724452500 | 18.18 | 0.17 | 0.94 | 18.11 | 18.72 | 17.92 | 1255355 |
| 1724366100 | 18.01 | -0.08 | -0.44 | 18.07 | 18.39 | 17.8 | 1158379 |
| 1724279700 | 18.09 | 0.56 | 3.19 | 17.58 | 18.21 | 17.51 | 1531590 |
| 1724193300 | 17.53 | -0.4 | -2.23 | 17.44 | 17.72 | 17.26 | 1263247 |
| 1724106900 | 17.93 | 0.66 | 3.82 | 17.31 | 18.14 | 17.115 | 1947699 |
