$19.63 +0.07 (%) Bloomin' Brands Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLMN historical data

Date Open High Low Close Volume
12/7/201619.1719.5618.9919.561,127,519
12/6/201618.8219.1318.5819.071,050,768
12/5/201618.8318.8318.2518.722,013,588
12/2/201618.8118.8918.5418.611,123,690
12/1/201618.6618.8618.5418.85988,088
11/30/201618.8118.8918.5018.601,269,519
11/29/201618.9219.2818.7118.751,544,425
11/28/201619.6519.8018.7318.791,928,415
11/25/201619.8619.8719.6219.66477,713
11/23/201619.4419.9219.2219.753,201,995
11/22/201619.2919.7019.1419.491,780,964
11/21/201618.9219.2618.9219.191,300,483
11/18/201619.0119.0818.9019.001,233,146
11/17/201618.8519.0818.7018.951,253,287
11/16/201619.0319.2118.7018.772,068,043
11/15/201619.2519.3418.8819.011,184,817
11/14/201619.4619.8319.0819.143,022,936
11/11/201619.5219.9919.1719.283,993,982
11/10/201618.6019.6018.4519.442,922,768
11/9/201617.0518.6216.6818.571,986,201
11/8/201617.1717.4717.0017.351,248,287
11/7/201617.1317.3517.0917.221,533,655
11/4/201616.8317.2416.7416.911,421,923
11/3/201617.0717.2716.7616.791,600,635
11/2/201617.1117.8016.9317.102,315,958
11/1/201617.3517.9717.0917.171,723,051
10/31/201617.2317.5317.0717.301,388,868
10/28/201616.0017.3115.8217.293,757,846
10/27/201616.8717.0416.6116.922,068,950
10/26/201616.9917.2516.7616.801,418,612
10/25/201617.2217.4416.8517.141,553,175
10/24/201617.4617.5017.1817.34891,063
10/21/201616.9717.4316.9717.34916,478
10/20/201617.2017.2016.8117.12776,250
10/19/201617.1917.3817.1617.291,192,238
10/18/201617.5117.6617.1717.18612,825
10/17/201617.1817.5717.1617.181,119,133
10/14/201617.0117.4016.9717.23416,537
10/13/201617.2217.2216.9117.00968,411
10/12/201617.0517.2216.8817.16646,120
10/11/201616.9917.3316.8617.031,009,908
10/10/201617.0117.2616.9217.221,293,007
10/7/201616.6316.9216.6016.91989,964
10/6/201616.7616.7816.5916.67781,035
10/5/201616.8616.9916.6716.751,011,249
10/4/201617.2217.3816.7916.861,026,877
10/3/201617.1117.2216.8717.10923,286
9/30/201617.1517.3516.9917.241,259,327
9/29/201617.4317.5117.1317.171,010,800
9/28/201617.7017.7017.2717.41850,142
9/27/201618.0718.0717.5117.721,157,336
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
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center