$19.17 +0.29 (%) Bloomin' Brands Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
5/25/201618.8719.2518.6819.17990,227
5/24/201618.6519.0018.5418.88745,971
5/23/201618.5218.6918.4718.56803,008
5/20/201618.5918.6818.0318.51999,698
5/19/201618.3918.7018.3418.49688,267
5/18/201618.8319.0618.3618.47960,587
5/17/201618.9219.2218.7718.881,123,013
5/16/201618.9419.1718.4619.021,674,575
5/13/201619.1219.2418.7718.97970,185
5/12/201619.1419.4419.0519.11886,062
5/11/201619.5119.6319.0319.041,498,359
5/10/201619.7119.7119.3919.571,709,108
5/9/201619.1019.5518.1719.461,579,499
5/6/201619.1719.3618.8519.071,242,163
5/5/201619.2019.4219.0819.231,167,113
5/4/201618.8119.3118.6819.161,410,008
5/3/201619.0719.2818.9018.931,687,724
5/2/201618.8419.2618.6419.141,095,539
4/29/201618.8218.8418.5518.701,196,126
4/28/201618.9819.2218.7618.811,352,059
4/27/201619.0019.2918.5719.101,765,950
4/26/201617.9019.3817.5518.853,472,980
4/25/201617.5617.6517.3117.381,935,205
4/22/201617.4117.6017.3917.551,726,307
4/21/201617.5317.6917.3717.401,155,935
4/20/201617.2917.7617.0017.602,071,216
4/19/201617.8517.9517.4717.551,609,376
4/18/201617.7018.0717.6217.931,131,348
4/15/201617.8917.9617.7117.781,209,389
4/14/201618.2918.2917.8517.971,275,129
4/13/201618.2718.4517.9818.22982,972
4/12/201617.6718.1917.6618.181,441,609
4/11/201617.7717.9717.5517.692,206,382
4/8/201617.2717.5117.1017.121,044,368
4/7/201617.1017.3517.0217.171,126,858
4/6/201616.9017.2216.8417.171,178,982
4/5/201616.7917.1416.6916.881,506,058
4/4/201617.2217.2216.7516.93805,416
4/1/201616.7017.2316.5817.22975,416
3/31/201616.8316.8816.4016.872,242,495
3/30/201616.7817.0016.6516.691,028,575
3/29/201616.0716.7116.0116.651,351,403
3/28/201616.5316.6516.0516.17737,082
3/24/201616.0916.3315.9016.251,113,436
3/23/201616.6216.6716.0916.091,048,329
3/22/201616.3916.8116.1816.661,576,795
3/21/201617.2217.4416.4716.561,424,837
3/18/201617.2617.5017.0917.301,529,178
3/17/201616.9517.4116.8317.152,935,008
3/16/201617.1417.1616.8616.911,322,277
3/15/201617.3617.5017.2317.271,015,981
3/14/201617.6017.6017.3717.401,071,355
3/11/201617.3617.7617.2217.62655,540
3/10/201617.7017.7517.1317.26769,607
3/9/201617.5717.7417.4717.58701,961
3/8/201617.9117.9417.5117.511,060,481
3/7/201617.9318.0717.8117.991,300,122
3/4/201618.0218.0917.8617.991,194,410
3/3/201617.8518.0317.6317.971,319,336
3/2/201617.7917.9717.6817.951,181,591
3/1/201617.3717.8317.3117.801,873,338
2/29/201617.4117.4917.2417.291,658,457
2/26/201617.1817.5716.7617.481,681,356
2/25/201616.9317.2216.7417.151,735,173
2/24/201616.5017.0216.2816.902,175,278
2/23/201615.9717.2215.6116.713,619,421
2/22/201615.7716.1015.6015.882,758,991
2/19/201615.2515.8414.9715.552,571,094
2/18/201615.1315.4714.9115.303,341,562
2/17/201617.2217.2215.0815.106,266,606
2/16/201616.7717.0516.5916.912,860,470
2/12/201616.3217.5516.2816.682,700,721
2/11/201615.8816.1215.5416.071,406,584
2/10/201615.8416.5115.6916.111,516,891
2/9/201616.0216.4215.5215.691,124,575
2/8/201616.4716.5715.7516.231,805,392
2/5/201617.3117.3116.5816.621,198,514
2/4/201617.3717.5717.1717.411,008,861
2/3/201617.3017.5416.8517.381,169,710
2/2/201617.4917.7617.1417.24637,208
2/1/201617.5717.7517.3917.571,088,690
1/29/201617.3317.6717.0017.661,351,275
1/28/201617.2517.2716.9317.18665,297
1/27/201617.1717.4716.9117.081,083,167
1/26/201616.8517.3616.7317.171,064,705
1/25/201617.3617.4716.7816.861,263,443
1/22/201616.9017.3316.6617.331,302,178
1/21/201616.6817.0216.2116.722,470,356
1/20/201616.7216.9416.0616.622,405,823
1/19/201616.7617.0316.3816.912,272,454
1/15/201616.6616.9416.4816.642,326,257
1/14/201616.8917.2216.6617.102,428,974
1/13/201616.5217.1716.4616.893,519,719
1/12/201615.9716.4615.8616.432,235,516
1/11/201615.8115.9415.4815.921,497,153
1/8/201615.7915.9615.6915.711,181,054
1/7/201616.0616.2715.7215.741,276,221
1/6/201615.9116.5915.9116.301,256,503
1/5/201616.7016.7016.3016.501,535,185
1/4/201616.6116.6616.3016.50971,952
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center