$18.47 +0.39 (%) Bloomin' Brands Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/9/201418.4918.6618.3018.341,074,071
10/8/201417.8418.5617.8018.531,086,784
10/7/201418.0318.1617.8317.88959,397
10/6/201418.6218.7918.1518.15703,453
10/3/201418.4318.8118.2818.57778,340
10/2/201418.1018.4017.9918.25796,690
10/1/201418.3518.8318.0418.121,276,821
9/30/201418.8218.8218.3218.341,307,836
9/29/201418.6618.9018.4918.782,067,619
9/26/201418.6119.0418.5018.881,445,141
9/25/201418.3318.9018.1818.602,483,213
9/24/201417.8818.5317.7018.17976,243
9/23/201417.7518.4717.6817.821,233,129
9/22/201417.9317.9617.5817.77993,367
9/19/201417.7918.3017.5718.012,566,629
9/18/201417.2917.7817.2917.661,202,283
9/17/201416.9817.4816.8217.28829,269
9/16/201416.8717.0516.7516.93694,761
9/15/201417.1317.3716.9016.96416,247
9/12/201417.1917.3917.0017.12687,376
9/11/201416.9117.3016.7817.14831,994
9/10/201416.8617.0816.7516.99938,661
9/9/201416.9417.0316.7016.88807,741
9/8/201416.8717.0616.7516.96615,267
9/5/201416.8316.9416.6216.88558,877
9/4/201416.6017.1116.5416.871,036,346
9/3/201416.7616.7616.2416.571,159,573
9/2/201416.6916.8816.4916.67670,000
8/29/201416.7116.7516.3916.64656,563
8/28/201416.3016.7116.2516.64939,783
8/27/201416.2916.3916.1516.37740,003
8/26/201416.2316.3916.1216.381,218,564
8/25/201416.2816.2915.9716.191,098,887
8/22/201416.2216.3016.0216.12762,181
8/21/201416.2916.3916.1016.24912,729
8/20/201416.2516.3016.1016.25531,623
8/19/201416.3816.4116.1016.29771,779
8/18/201416.3816.6016.2416.35952,220
8/15/201416.4016.4315.9516.261,944,509
8/14/201416.7016.7016.0516.282,934,139
8/13/201416.2916.7416.1216.701,977,596
8/12/201416.0716.3015.9916.262,191,533
8/11/201416.3816.4316.0216.092,144,088
8/8/201416.0816.3716.0016.342,314,260
8/7/201416.0116.2915.9016.083,976,569
8/6/201415.0616.0915.0515.985,408,629
8/5/201417.2517.5015.0115.0616,250,329
8/4/201419.4319.8319.2719.811,553,369
8/1/201419.5419.8319.1819.431,643,637
7/31/201419.5519.7419.4219.59939,011
7/30/201420.2420.5419.6619.691,541,564
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
  • Showing 1-100 of 557 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center