$20.07 +0.50 (%) Bloomin' Brands Inc - NASDAQ

Aug. 27, 2015 | 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
8/27/201519.7720.3219.7020.072,417,613
8/26/201519.2619.6418.9119.572,467,720
8/25/201519.8920.0118.8118.822,259,586
8/24/201519.2419.5918.0019.332,009,916
8/21/201520.4420.6519.9120.362,478,433
8/20/201521.4521.5320.7820.811,249,388
8/19/201521.6921.7221.3621.561,563,840
8/18/201521.8322.1121.6821.73993,608
8/17/201521.5422.0421.4621.921,313,060
8/14/201521.8121.9221.6521.661,126,132
8/13/201521.5722.0721.3521.912,622,668
8/12/201521.5421.6321.0821.493,583,296
8/11/201521.7121.8621.5821.652,157,165
8/10/201523.2023.2021.8921.911,893,359
8/7/201522.3722.4522.0522.411,741,356
8/6/201523.0223.1022.2422.532,120,358
8/5/201523.4823.7522.9222.962,755,790
8/4/201523.2423.8322.8223.303,737,048
8/3/201523.2023.3322.6922.783,156,997
7/31/201522.9023.3822.8123.291,604,654
7/30/201522.1222.9922.1222.792,127,033
7/29/201522.0022.4021.9222.261,819,550
7/28/201522.2022.2321.7522.031,703,788
7/27/201522.1422.3621.9422.061,049,865
7/24/201522.7322.7522.1222.211,373,755
7/23/201523.1123.1622.6722.791,066,845
7/22/201523.0123.3222.9122.981,850,058
7/21/201522.9923.1022.7122.991,071,048
7/20/201523.1723.2522.9823.06958,013
7/17/201523.5223.5522.9923.08760,296
7/16/201523.5223.6023.3723.431,141,346
7/15/201523.6123.6823.3323.361,530,551
7/14/201523.6023.7623.4623.691,490,706
7/13/201523.3023.5723.2623.521,195,866
7/10/201522.8723.2322.7423.171,853,321
7/9/201522.6322.8122.5122.641,145,273
7/8/201522.4822.6622.2722.381,620,045
7/7/201522.2822.7621.9022.611,862,447
7/6/201521.8522.2821.8122.151,590,474
7/2/201521.7122.0121.6122.001,442,586
7/1/201522.2222.2221.5421.642,923,992
6/30/201521.1821.3921.1021.351,511,622
6/29/201521.4821.6421.0321.041,376,082
6/26/201521.3121.7821.3121.647,791,608
6/25/201521.7521.7821.5621.671,367,752
6/24/201521.7921.8621.5821.681,195,681
6/23/201522.0522.1621.7621.791,252,926
6/22/201521.9922.1121.8221.941,509,259
6/19/201521.7522.0421.7021.811,648,234
6/18/201521.3722.0520.8621.681,572,290
6/17/201521.9722.0921.7821.841,270,242
6/16/201522.5522.5521.6521.883,108,667
6/15/201522.7522.8322.5722.651,413,243
6/12/201522.8323.0722.5522.801,187,770
6/11/201523.1023.1722.8322.91931,483
6/10/201522.7823.1522.6223.011,792,920
6/9/201522.7622.8022.6622.741,300,676
6/8/201522.4122.7822.4122.741,323,476
6/5/201522.3422.5622.0522.491,007,001
6/4/201522.4822.6722.3522.38709,730
6/3/201522.2822.6322.1122.601,223,761
6/2/201522.2922.4022.0722.271,298,363
6/1/201522.5222.6022.1722.391,247,919
5/29/201522.5922.8022.2822.461,167,881
5/28/201522.8623.0122.6322.641,958,350
5/27/201522.6823.0022.6522.931,609,391
5/26/201522.6022.8222.5322.571,808,656
5/22/201522.8223.0022.5522.621,468,628
5/21/201522.6322.8422.4822.751,192,926
5/20/201522.6722.8322.3822.58843,051
5/19/201522.3722.6622.2222.651,205,350
5/18/201522.0522.4322.0122.341,174,437
5/15/201522.0022.3121.7522.251,801,018
5/14/201521.8922.0921.8121.981,487,436
5/13/201521.7121.9821.6221.841,284,195
5/12/201521.8822.1221.3921.892,119,419
5/11/201521.4822.0421.4122.023,121,387
5/8/201521.9022.1921.4321.442,013,728
5/7/201521.3321.8221.0321.613,048,179
5/6/201521.6022.0021.2521.392,553,880
5/5/201522.8823.1321.4921.566,313,001
5/4/201522.9123.3222.7523.002,947,521
5/1/201522.6623.2622.4822.891,756,835
4/30/201522.5522.8322.3822.661,798,989
4/29/201523.2123.4122.1622.631,980,643
4/28/201523.1023.5522.9023.371,633,616
4/27/201523.2223.3723.0123.142,118,135
4/24/201523.0523.3722.9023.081,015,069
4/23/201522.6923.3322.6922.961,360,359
4/22/201522.7422.8522.5122.70665,821
4/21/201522.5323.0322.3722.711,342,147
4/20/201522.6522.8122.2522.601,376,478
4/17/201522.6122.6822.3422.501,148,329
4/16/201522.8423.1422.7222.781,168,487
4/15/201522.9723.0622.4522.832,461,433
4/14/201522.8923.1122.7222.921,398,098
4/13/201523.7123.7122.8222.952,056,167
4/10/201523.3523.7323.2923.611,425,644
4/9/201523.6823.9023.2923.351,201,129
4/8/201522.7123.6622.6123.661,693,484
  • Showing 1-100 of 768 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!