$23.65 +0.99 (%) Bloomin' Brands Inc - NASDAQ

Dec. 17, 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
12/16/201422.7523.2122.2822.662,922,013
12/15/201422.7722.9322.3922.802,360,208
12/12/201422.8123.0322.5622.611,750,071
12/11/201422.8323.4522.8322.971,873,459
12/10/201423.2623.6422.7822.792,334,719
12/9/201423.4923.5022.6023.324,196,563
12/8/201422.8223.0622.5222.671,173,358
12/5/201423.1023.4722.8022.922,870,490
12/4/201422.7223.0722.5923.021,964,988
12/3/201422.5722.9222.5222.801,407,140
12/2/201422.1822.8222.0022.742,582,022
12/1/201422.7722.8822.0122.092,449,977
11/28/201422.0822.8922.0822.771,733,846
11/26/201422.0522.3421.5221.931,694,058
11/25/201422.4622.6622.0122.111,833,030
11/24/201422.2022.4921.9622.461,432,970
11/21/201422.0722.2921.7822.191,727,524
11/20/201421.7122.4621.5621.802,572,477
11/19/201421.8122.0521.6021.821,214,029
11/18/201421.9922.1821.6221.771,847,793
11/17/201422.0222.4521.6921.943,693,445
11/14/201421.8122.1221.7122.002,196,563
11/13/201421.5321.9021.3621.902,538,304
11/12/201421.0221.6121.0221.503,723,872
11/11/201420.4921.3420.4921.1110,186,078
11/10/201421.7421.8521.3221.352,376,247
11/7/201421.8721.8721.3721.691,958,500
11/6/201421.9022.2221.7821.872,772,456
11/5/201420.8522.1020.8321.866,641,054
11/4/201420.5020.9920.0320.435,255,188
11/3/201418.9318.9818.5018.632,814,724
10/31/201419.1419.2418.9018.911,894,437
10/30/201418.7819.0918.7118.891,297,304
10/29/201419.2119.2318.7118.831,300,391
10/28/201418.7019.2018.6019.201,298,181
10/27/201418.4018.7318.2518.59934,722
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
  • Showing 1-100 of 593 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center