$17.67 -0.34 (%) Bloomin' Brands Inc - NASDAQ

Sep. 22, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 532 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center