$18.64 +0.26 (%) Bloomin' Brands Inc - NASDAQ

Jul. 22, 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
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
5/4/201618.8119.3118.6819.161,410,008
5/3/201619.0719.2818.9018.931,687,724
5/2/201618.8419.2618.6419.141,095,539
4/29/201618.8218.8418.5518.701,196,126
4/28/201618.9819.2218.7618.811,352,059
4/27/201619.0019.2918.5719.101,765,950
4/26/201617.9019.3817.5518.853,472,980
4/25/201617.5617.6517.3117.381,935,205
4/22/201617.4117.6017.3917.551,726,307
4/21/201617.5317.6917.3717.401,155,935
4/20/201617.2917.7617.0017.602,071,216
4/19/201617.8517.9517.4717.551,609,376
4/18/201617.7018.0717.6217.931,131,348
4/15/201617.8917.9617.7117.781,209,389
4/14/201618.2918.2917.8517.971,275,129
4/13/201618.2718.4517.9818.22982,972
4/12/201617.6718.1917.6618.181,441,609
4/11/201617.7717.9717.5517.692,206,382
4/8/201617.2717.5117.1017.121,044,368
4/7/201617.1017.3517.0217.171,126,858
4/6/201616.9017.2216.8417.171,178,982
4/5/201616.7917.1416.6916.881,506,058
4/4/201617.2217.2216.7516.93805,416
4/1/201616.7017.2316.5817.22975,416
3/31/201616.8316.8816.4016.872,242,495
3/30/201616.7817.0016.6516.691,028,575
3/29/201616.0716.7116.0116.651,351,403
3/28/201616.5316.6516.0516.17737,082
3/24/201616.0916.3315.9016.251,113,436
3/23/201616.6216.6716.0916.091,048,329
3/22/201616.3916.8116.1816.661,576,795
3/21/201617.2217.4416.4716.561,424,837
3/18/201617.2617.5017.0917.301,529,178
3/17/201616.9517.4116.8317.152,935,008
3/16/201617.1417.1616.8616.911,322,277
3/15/201617.3617.5017.2317.271,015,981
3/14/201617.6017.6017.3717.401,071,355
3/11/201617.3617.7617.2217.62655,540
3/10/201617.7017.7517.1317.26769,607
3/9/201617.5717.7417.4717.58701,961
3/8/201617.9117.9417.5117.511,060,481
3/7/201617.9318.0717.8117.991,300,122
3/4/201618.0218.0917.8617.991,194,410
3/3/201617.8518.0317.6317.971,319,336
3/2/201617.7917.9717.6817.951,181,591
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center