Bloomin' Brands Inc $20.01

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : BLMN  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
7/29/201419.9020.1119.6920.011,688,505
7/28/201420.2020.3519.6519.874,205,562
7/25/201420.0620.2119.8220.19659,718
7/24/201420.1220.4020.0720.20951,896
7/23/201420.6220.6319.9520.071,217,294
7/22/201420.4520.7520.4520.58708,951
7/21/201420.6120.8520.3420.36359,325
7/18/201420.4920.9620.4920.77630,833
7/17/201420.8121.0320.4420.471,040,278
7/16/201421.0221.1220.6920.911,492,624
7/15/201421.2321.4120.8820.881,045,802
7/14/201421.3621.4221.0821.20804,346
7/11/201421.3821.6121.0621.21643,579
7/10/201421.0821.6920.8821.441,152,407
7/9/201421.6121.8921.3621.391,361,612
7/8/201421.9422.0721.5521.571,102,500
7/7/201422.3422.4621.9422.01706,132
7/3/201422.1722.5322.1322.44408,591
7/2/201422.2822.4821.9922.07667,518
7/1/201422.4622.8122.1622.291,083,823
6/30/201422.6322.6722.3022.43829,244
6/27/201422.5022.9822.3622.613,859,835
6/26/201423.0023.1322.5722.64966,348
6/25/201422.5922.8522.4722.81562,210
6/24/201422.7222.9822.4322.64946,637
6/23/201422.4322.8422.2422.78940,585
6/20/201422.5222.6422.2422.481,525,919
6/19/201422.2422.4822.0322.44908,777
6/18/201422.1422.4421.9722.22757,828
6/17/201422.0022.4121.8222.19772,391
6/16/201421.6822.0521.5522.051,565,157
6/13/201422.1122.2221.7321.771,087,443
6/12/201422.3422.3921.9122.041,134,549
6/11/201422.3522.5722.1522.501,316,246
6/10/201422.4522.5521.9522.482,776,457
6/9/201422.2422.7722.0722.701,064,046
6/6/201422.1622.7022.1022.321,365,591
6/5/201421.5221.9721.4021.70958,580
6/4/201420.9321.5720.8421.45832,928
6/3/201421.2021.3520.8921.00715,290
6/2/201420.9321.3920.8521.291,034,060
5/30/201420.7720.9720.6020.841,196,614
5/29/201421.0021.0420.3020.702,200,819
5/28/201421.2221.3820.9621.011,914,278
5/27/201421.2721.3821.0221.271,360,122
5/23/201421.0621.4120.8721.21867,728
5/22/201421.1021.2320.6521.011,657,938
5/21/201421.0521.4120.8221.14887,820
5/20/201421.4921.5720.5821.011,326,979
5/19/201421.3821.7221.1421.40592,372
5/16/201420.6721.6120.4721.571,565,292
5/15/201420.8721.1820.1620.571,434,534
5/14/201421.2721.4820.8821.06801,758
5/13/201421.6421.7021.2421.37848,597
5/12/201420.9721.7320.8321.591,417,293
5/9/201420.8821.8120.6520.892,052,971
5/8/201422.1322.3420.8921.422,113,634
5/7/201422.1922.4421.8822.28838,139
5/6/201422.0622.4021.9822.13540,689
5/5/201422.0822.5522.0722.12692,385
5/2/201422.1222.4022.0022.29948,337
5/1/201421.3822.0221.1921.981,035,892
4/30/201421.0021.4320.7621.32971,727
4/29/201421.0421.5020.8021.011,209,080
4/28/201421.6421.8820.5521.071,630,982
4/25/201421.7421.7921.4121.51702,287
4/24/201421.9122.0121.3821.78919,747
4/23/201422.5022.5321.8421.87718,374
4/22/201422.6222.8222.3922.58533,443
4/21/201422.5322.9522.1422.49521,586
4/17/201422.8523.1722.5322.57544,866
4/16/201423.1023.2822.4522.90753,917
4/15/201423.1823.2622.4222.88632,594
4/14/201423.8024.0022.9023.09899,138
4/11/201422.5522.8622.2922.45607,712
4/10/201423.5523.7322.5322.82908,312
4/9/201422.7823.6022.7823.56826,899
4/8/201422.6223.2822.2822.811,478,040
4/7/201423.4023.5022.0822.551,669,176
4/4/201424.2424.3523.3323.47735,983
4/3/201424.2924.3323.9924.03566,933
4/2/201424.7824.9624.3024.36696,975
4/1/201424.1124.8024.0824.76948,123
3/31/201423.7724.2223.4824.10859,102
3/28/201423.6224.2623.5223.69736,322
3/27/201423.3623.6223.1723.48760,214
3/26/201424.0624.3023.3223.39800,410
3/25/201424.4124.6923.8923.95881,946
3/24/201425.0725.2223.8224.291,300,697
3/21/201425.0325.2124.8025.081,810,018
3/20/201424.9625.1824.6424.85859,622
3/19/201425.4225.4925.0625.11744,076
3/18/201425.2225.5725.0125.34714,420
3/17/201425.0725.4924.8625.25934,463
3/14/201424.6425.1424.4824.97675,456
3/13/201424.9525.0224.4824.69816,966
3/12/201424.6025.1024.0524.97889,057
3/11/201424.9725.1824.7024.791,257,709
3/10/201425.2025.2524.8624.961,435,931
3/7/201424.7325.4024.6825.271,719,919
Trading Center