BLOOMIN BRANDS $22.15

up +0.63


23/5/2013 04:23 PM  |  NASDAQ : BLMN  |  Industries : Accommodation and Food Services / Special Food Services
Type:

BLMN historical data

Date Open High Low Close Volume
5/22/2013 21.15 21.67 20.83 21.52 10378
5/21/2013 21.49 21.62 21.14 21.20 7328
5/20/2013 21.75 22.28 21.54 21.58 5106
5/17/2013 22.00 22.00 21.60 21.74 2872
5/16/2013 21.73 22.07 21.65 21.92 2614
5/15/2013 21.45 21.86 21.40 21.74 2595
5/14/2013 21.55 21.65 21.41 21.50 5067
5/13/2013 21.85 21.85 21.33 21.50 1397
5/10/2013 21.18 21.84 21.17 21.83 2662
5/9/2013 21.35 21.60 21.10 21.22 3736
5/8/2013 21.71 21.88 21.05 21.51 5082
5/7/2013 22.40 22.50 22.10 22.26 4997
5/6/2013 21.35 22.50 21.30 22.46 7029
5/3/2013 20.47 21.40 20.06 21.32 15506
5/2/2013 20.91 21.04 20.75 21.03 7554
5/1/2013 21.88 21.90 20.60 20.79 9085
4/30/2013 21.52 21.84 21.04 21.75 3926
4/29/2013 21.46 22.08 21.46 21.56 3814
4/26/2013 21.53 21.93 21.31 21.64 2865
4/25/2013 21.02 21.65 20.98 21.59 2832
4/24/2013 20.79 21.08 20.73 20.91 2366
4/23/2013 20.77 21.05 20.03 20.74 4325
4/22/2013 20.96 21.17 20.62 20.74 3125
4/19/2013 20.45 20.91 20.45 20.89 3155
4/18/2013 20.56 21.05 20.43 20.51 5358
4/17/2013 21.37 21.37 20.62 20.75 10030
4/16/2013 20.62 21.71 20.60 21.49 9392
4/15/2013 20.80 20.80 20.44 20.50 5865
4/12/2013 19.95 21.09 19.65 20.78 8809
4/11/2013 20.00 20.13 19.51 20.12 13606
4/10/2013 18.97 20.00 18.92 19.81 13223
4/9/2013 18.65 19.00 18.44 18.91 7018
4/8/2013 18.51 18.70 18.15 18.66 4260
4/5/2013 18.28 18.50 18.05 18.40 3256
4/4/2013 18.15 18.50 17.96 18.50 5394
4/3/2013 17.64 18.13 17.53 18.04 3045
4/2/2013 17.82 17.92 17.41 17.61 4658
4/1/2013 17.86 17.93 17.59 17.75 3786
3/28/2013 17.73 17.96 17.62 17.86 3473
3/27/2013 17.90 17.95 17.51 17.64 3145
3/26/2013 18.00 18.10 17.77 18.00 2028
3/25/2013 18.21 18.25 17.93 18.00 3558
3/22/2013 17.74 18.18 17.69 18.18 6561
3/21/2013 17.78 17.90 17.55 17.74 7817
3/20/2013 17.57 17.94 17.50 17.81 4995
3/19/2013 17.54 17.69 17.28 17.51 7377
3/18/2013 17.49 17.65 17.27 17.48 2494
3/15/2013 17.93 17.95 17.52 17.61 7279
3/14/2013 17.50 17.89 17.45 17.85 5861
3/13/2013 17.51 17.66 17.38 17.63 5267
3/12/2013 17.53 17.68 17.39 17.53 4494
3/11/2013 17.48 17.60 17.35 17.51 5122
3/8/2013 17.41 17.58 17.27 17.50 5648
3/7/2013 17.27 17.50 17.23 17.37 5618
3/6/2013 17.30 17.39 17.17 17.23 6258
3/5/2013 17.11 17.45 16.96 17.31 6229
3/4/2013 16.87 17.07 16.75 17.03 3387
3/1/2013 17.13 17.21 16.82 16.95 3363
2/28/2013 17.68 17.68 17.14 17.21 5172
2/27/2013 17.30 17.84 17.14 17.67 7405
2/26/2013 17.58 17.63 17.13 17.40 9530
2/25/2013 17.39 17.74 17.32 17.52 5132
2/22/2013 18.09 18.09 16.65 17.15 12617
2/21/2013 18.24 18.75 18.00 18.05 7730
2/20/2013 18.55 18.74 18.17 18.22 5199
2/19/2013 18.22 18.63 17.90 18.61 5755
2/15/2013 18.49 18.55 17.98 18.09 8280
2/14/2013 18.44 18.67 18.34 18.34 2859
2/13/2013 18.66 18.67 18.35 18.53 1084
2/12/2013 18.32 18.62 18.30 18.62 1528
2/11/2013 18.25 18.60 18.10 18.49 1619
2/8/2013 18.38 18.72 18.00 18.25 2270
2/7/2013 18.44 18.48 18.11 18.33 3382
2/6/2013 18.54 18.72 18.24 18.48 5448
2/5/2013 18.70 18.90 18.40 18.56 3231
2/4/2013 18.68 18.78 18.33 18.60 6551
2/1/2013 18.71 18.99 18.46 18.73 3416
1/31/2013 18.53 18.69 18.32 18.57 5175
1/30/2013 18.52 18.98 18.50 18.59 5189
1/29/2013 18.50 18.63 18.30 18.48 5428
1/28/2013 18.25 18.50 17.92 18.45 5329
1/25/2013 18.41 18.50 17.80 18.28 11216
1/24/2013 18.39 18.66 18.27 18.40 2609
1/23/2013 18.74 18.83 18.03 18.42 4889
1/22/2013 18.47 18.70 17.91 18.62 5687
1/18/2013 17.65 18.73 17.65 18.50 5340
1/17/2013 17.06 17.62 17.00 17.56 6288
1/16/2013 17.01 17.23 16.46 17.00 4024
1/15/2013 16.97 17.13 16.71 17.13 2862
1/14/2013 17.56 17.58 16.60 17.00 5110
1/11/2013 17.25 17.34 16.78 17.00 3836
1/10/2013 16.40 17.73 16.24 17.20 12174
1/9/2013 16.53 16.60 16.29 16.48 5117
1/8/2013 16.29 16.55 16.18 16.31 3294
1/7/2013 16.20 16.44 16.01 16.25 4962
1/4/2013 16.35 16.54 16.12 16.31 1657
1/3/2013 16.44 16.47 15.99 16.22 3184
1/2/2013 16.00 16.78 15.86 16.39 4545
12/31/2012 15.71 15.74 15.26 15.64 3182
12/28/2012 15.66 15.88 15.51 15.69 2105
Marketplace
Trading Center