$22.85 +0.28 (%) Bloomin' Brands Inc - NASDAQ

May. 27, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
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
4/7/201523.6523.7122.9223.052,284,930
4/6/201523.9324.2223.5023.621,611,008
4/2/201524.0024.2123.7724.011,446,085
4/1/201524.2724.3123.8024.141,980,916
3/31/201524.2324.4723.9324.331,072,218
3/30/201523.8924.5323.8424.291,337,903
3/27/201523.8524.2423.6423.821,753,263
3/26/201524.1424.1423.4323.862,193,245
3/25/201525.0025.2224.2724.281,496,781
3/24/201525.2725.3124.8424.89985,671
3/23/201524.9125.3524.7625.251,210,040
3/20/201524.9525.3324.8225.002,313,255
3/19/201524.5924.9424.5224.761,367,514
3/18/201524.8424.8824.2824.591,468,511
3/17/201524.8724.9424.4824.851,789,088
3/16/201524.7824.9724.5724.911,646,826
3/13/201524.9925.2224.5024.562,787,709
3/12/201524.5724.9824.4324.942,306,861
3/11/201525.0325.3624.3524.462,253,321
3/10/201524.9925.4124.8625.042,409,408
3/9/201525.0725.5925.0025.402,806,196
3/6/201525.5425.6924.8024.803,398,552
3/5/201525.5525.9325.4025.692,140,953
3/4/201525.7125.7725.1725.551,988,590
3/3/201525.6425.9725.1625.742,592,080
3/2/201525.6926.2525.6826.165,230,805
2/27/201525.6826.2525.5525.768,832,389
2/26/201525.3525.6925.2625.361,001,403
2/25/201525.7325.7725.3925.481,331,400
2/24/201525.1825.9525.1825.691,747,279
2/23/201525.4425.7525.0225.091,024,606
2/20/201525.6025.9725.3325.401,786,486
2/19/201524.9225.8924.5225.483,480,526
2/18/201524.6725.5524.3525.453,373,815
2/17/201524.4724.7924.2324.631,524,291
2/13/201524.6924.7524.3624.451,238,295
2/12/201524.9225.0124.5824.611,540,532
2/11/201524.4425.1024.4124.901,578,264
2/10/201524.3824.6724.3124.461,582,019
2/9/201524.5624.6924.1924.26961,115
2/6/201524.5224.9224.4224.701,320,113
2/5/201525.0025.1724.4824.511,456,984
2/4/201524.3625.0024.2824.901,466,465
2/3/201524.6025.1124.4224.571,895,733
2/2/201524.6524.7823.6824.491,925,788
1/30/201525.3225.3724.5224.721,933,994
1/29/201525.0025.5524.7925.451,751,308
1/28/201525.4925.6424.8124.841,066,813
1/27/201525.2825.6625.0225.311,397,668
1/26/201524.9925.4924.9325.321,428,577
1/23/201525.0625.3624.8124.931,325,572
1/22/201524.5625.2724.4925.012,250,502
1/21/201525.1025.3124.2524.422,839,876
1/20/201525.4625.5624.7425.091,712,121
1/16/201524.9825.4324.8325.351,479,161
1/15/201525.5925.8524.9125.031,989,672
1/14/201525.2225.6624.8925.581,775,175
1/13/201525.2925.8825.0725.492,097,159
1/12/201525.0425.3024.9525.061,860,545
1/9/201524.9025.3324.5525.071,983,250
1/8/201525.0525.2424.6724.902,789,063
1/7/201523.8925.0523.8424.982,326,864
1/6/201523.5423.9722.9123.712,413,494
1/5/201523.7724.2523.2923.452,054,160
1/2/201524.8024.9823.5523.922,256,155
12/31/201424.4325.0424.3424.762,343,782
  • Showing 1-100 of 702 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center