$25.69 0.00 (%) Bloomin' Brands Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
3/5/201525.5525.9325.4025.692,140,953
3/4/201525.7125.7725.1725.551,988,590
3/3/201525.6425.9725.1625.742,592,080
3/2/201525.6926.2525.6826.165,230,805
2/27/201525.6826.2525.5525.768,832,389
2/26/201525.3525.6925.2625.361,001,403
2/25/201525.7325.7725.3925.481,331,400
2/24/201525.1825.9525.1825.691,747,279
2/23/201525.4425.7525.0225.091,024,606
2/20/201525.6025.9725.3325.401,786,486
2/19/201524.9225.8924.5225.483,480,526
2/18/201524.6725.5524.3525.453,373,815
2/17/201524.4724.7924.2324.631,524,291
2/13/201524.6924.7524.3624.451,238,295
2/12/201524.9225.0124.5824.611,540,532
2/11/201524.4425.1024.4124.901,578,264
2/10/201524.3824.6724.3124.461,582,019
2/9/201524.5624.6924.1924.26961,115
2/6/201524.5224.9224.4224.701,320,113
2/5/201525.0025.1724.4824.511,456,984
2/4/201524.3625.0024.2824.901,466,465
2/3/201524.6025.1124.4224.571,895,733
2/2/201524.6524.7823.6824.491,925,788
1/30/201525.3225.3724.5224.721,933,994
1/29/201525.0025.5524.7925.451,751,308
1/28/201525.4925.6424.8124.841,066,813
1/27/201525.2825.6625.0225.311,397,668
1/26/201524.9925.4924.9325.321,428,577
1/23/201525.0625.3624.8124.931,325,572
1/22/201524.5625.2724.4925.012,250,502
1/21/201525.1025.3124.2524.422,839,876
1/20/201525.4625.5624.7425.091,712,121
1/16/201524.9825.4324.8325.351,479,161
1/15/201525.5925.8524.9125.031,989,672
1/14/201525.2225.6624.8925.581,775,175
1/13/201525.2925.8825.0725.492,097,159
1/12/201525.0425.3024.9525.061,860,545
1/9/201524.9025.3324.5525.071,983,250
1/8/201525.0525.2424.6724.902,789,063
1/7/201523.8925.0523.8424.982,326,864
1/6/201523.5423.9722.9123.712,413,494
1/5/201523.7724.2523.2923.452,054,160
1/2/201524.8024.9823.5523.922,256,155
12/31/201424.4325.0424.3424.762,343,782
12/30/201424.2024.4024.0024.291,233,215
12/29/201423.8324.3623.7124.211,306,897
12/26/201423.7923.9123.6623.75505,578
12/24/201423.6923.9123.6523.79644,236
12/23/201423.8223.9823.5723.611,746,745
12/22/201423.4323.9123.3623.821,378,336
12/19/201423.6723.9823.2523.502,196,338
12/18/201424.0424.0523.1923.652,373,757
12/17/201423.2023.6922.9823.652,896,176
12/16/201422.7523.2122.2822.662,922,013
12/15/201422.7722.9322.3922.802,360,208
12/12/201422.8123.0322.5622.611,750,071
12/11/201422.8323.4522.8322.971,873,459
12/10/201423.2623.6422.7822.792,334,719
12/9/201423.4923.5022.6023.324,196,563
12/8/201422.8223.0622.5222.671,173,358
12/5/201423.1023.4722.8022.922,870,490
12/4/201422.7223.0722.5923.021,964,988
12/3/201422.5722.9222.5222.801,407,140
12/2/201422.1822.8222.0022.742,582,022
12/1/201422.7722.8822.0122.092,449,977
11/28/201422.0822.8922.0822.771,733,846
11/26/201422.0522.3421.5221.931,694,058
11/25/201422.4622.6622.0122.111,833,030
11/24/201422.2022.4921.9622.461,432,970
11/21/201422.0722.2921.7822.191,727,524
11/20/201421.7122.4621.5621.802,572,477
11/19/201421.8122.0521.6021.821,214,029
11/18/201421.9922.1821.6221.771,847,793
11/17/201422.0222.4521.6921.943,693,445
11/14/201421.8122.1221.7122.002,196,563
11/13/201421.5321.9021.3621.902,538,304
11/12/201421.0221.6121.0221.503,723,872
11/11/201420.4921.3420.4921.1110,186,078
11/10/201421.7421.8521.3221.352,376,247
11/7/201421.8721.8721.3721.691,958,500
11/6/201421.9022.2221.7821.872,772,456
11/5/201420.8522.1020.8321.866,641,054
11/4/201420.5020.9920.0320.435,255,188
11/3/201418.9318.9818.5018.632,814,724
10/31/201419.1419.2418.9018.911,894,437
10/30/201418.7819.0918.7118.891,297,304
10/29/201419.2119.2318.7118.831,300,391
10/28/201418.7019.2018.6019.201,298,181
10/27/201418.4018.7318.2518.59934,722
10/24/201418.1618.5717.9718.471,413,442
10/23/201418.4618.7418.0218.081,776,156
10/22/201418.2518.7418.2518.481,316,944
10/21/201418.6918.6918.2018.221,985,664
10/20/201418.3618.7818.1318.641,752,721
10/17/201418.5018.5818.2518.361,311,540
10/16/201417.7318.3817.4518.241,714,574
10/15/201417.9518.1817.4518.042,176,283
10/14/201418.1618.6117.8118.192,190,989
10/13/201418.4418.5217.8617.931,638,375
10/10/201418.3818.7118.2118.391,547,150
  • Showing 1-100 of 646 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center