$18.03 -0.57 (%) Bloomin' Brands Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201618.4818.5718.0218.03597,475
9/23/201618.1818.6618.0918.60731,065
9/22/201618.0818.7018.0418.26585,032
9/21/201617.9218.4917.6917.98497,951
9/20/201618.2018.2617.8317.84644,327
9/19/201618.2518.7617.9218.09572,780
9/16/201618.1518.4918.0418.11992,165
9/15/201618.0618.3417.9918.14733,363
9/14/201618.3118.4717.9518.121,046,066
9/13/201618.5118.5418.1118.32914,909
9/12/201618.5218.7618.4718.73988,947
9/9/201619.0319.5918.5418.541,005,573
9/8/201619.8319.8319.1919.21803,769
9/7/201619.6419.8919.4719.851,017,240
9/6/201619.6919.8819.5319.722,510,680
9/2/201619.7119.8819.6419.73850,335
9/1/201619.4619.6819.3319.58910,037
8/31/201619.3819.7319.2819.541,250,318
8/30/201619.2619.5119.2519.32734,883
8/29/201619.2619.4319.2319.33662,187
8/26/201619.4019.5919.0119.211,034,930
8/25/201619.4419.5919.3719.52802,909
8/24/201619.4119.6619.4119.52833,262
8/23/201619.3619.5219.3019.36908,050
8/22/201619.2219.5119.2119.391,181,067
8/19/201619.3119.5119.2619.32961,622
8/18/201619.1819.4619.0919.311,300,847
8/17/201619.2019.4919.0519.20780,227
8/16/201619.1819.5619.1819.271,392,768
8/15/201618.9219.3818.8919.311,019,000
8/12/201618.9719.0618.8018.971,167,735
8/11/201618.6119.0018.3218.921,724,982
8/10/201618.6018.7718.5118.51950,385
8/9/201618.4218.8418.3818.641,054,002
8/8/201618.2818.4418.2118.411,012,338
8/5/201618.1618.5418.0118.421,160,357
8/4/201617.9218.1617.8918.041,077,984
8/3/201617.8418.3617.8417.951,186,964
8/2/201617.8418.0917.7218.001,581,114
8/1/201617.8718.0117.6317.962,041,795
7/29/201618.5018.5017.3317.983,354,708
7/28/201618.7719.1218.4818.951,460,677
7/27/201618.9018.9118.6318.75856,580
7/26/201618.7118.9918.5418.861,267,941
7/25/201618.6219.1118.5318.981,207,864
7/22/201618.3218.8118.2118.64581,972
7/21/201618.5618.7018.2618.38700,172
7/20/201618.4518.5918.3418.54971,541
7/19/201618.3018.5018.0118.45720,729
7/18/201618.3718.5018.2218.28700,060
7/15/201618.5818.5818.3218.36662,655
7/14/201618.3718.6018.2318.44547,440
7/13/201618.6418.7818.1918.22644,416
7/12/201618.1818.7018.0118.591,306,837
7/11/201617.6818.0517.6118.001,056,798
7/8/201617.3717.7617.3717.63708,120
7/7/201617.4917.6417.2117.29632,969
7/6/201617.2917.6317.2217.43673,371
7/5/201617.8617.9017.4017.42794,455
7/1/201617.9118.0617.6017.88792,698
6/30/201617.8617.9717.4817.871,329,764
6/29/201617.5217.9117.5217.901,054,192
6/28/201617.6317.8717.3417.39818,741
6/27/201618.3118.3117.3217.421,315,876
6/24/201617.9718.5117.9318.411,049,645
6/23/201618.4218.5718.2918.56743,133
6/22/201618.6018.6018.2618.28799,015
6/21/201618.7818.8118.5618.61764,738
6/20/201618.7718.9518.6318.761,018,929
6/17/201618.7718.7818.4218.631,353,066
6/16/201618.5818.7318.3518.72837,313
6/15/201618.8418.8418.6218.62500,370
6/14/201618.7718.8818.5618.84701,353
6/13/201619.1819.3018.7518.79736,985
6/10/201619.5919.6119.1419.26745,073
6/9/201619.5719.8319.4419.74975,838
6/8/201619.5419.8319.3319.601,219,385
6/7/201619.6019.6019.3419.48602,977
6/6/201619.6819.7319.3019.641,290,125
6/3/201619.4019.6719.2619.661,060,441
6/2/201618.9119.4118.9119.35808,811
6/1/201619.0119.3719.0019.25785,633
5/31/201619.2019.2018.9419.05795,116
5/27/201619.1119.4219.0319.24970,107
5/26/201619.1719.3719.0619.09543,894
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
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center