$16.23 0.00 (%) Bloomin' Brands Inc - NASDAQ

Feb. 8, 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
2/8/201616.4716.5715.7516.231,805,392
2/5/201617.3117.3116.5816.621,198,514
2/4/201617.3717.5717.1717.411,008,861
2/3/201617.3017.5416.8517.381,169,710
2/2/201617.4917.7617.1417.24637,208
2/1/201617.5717.7517.3917.571,088,690
1/29/201617.3317.6717.0017.661,351,275
1/28/201617.2517.2716.9317.18665,297
1/27/201617.1717.4716.9117.081,083,167
1/26/201616.8517.3616.7317.171,064,705
1/25/201617.3617.4716.7816.861,263,443
1/22/201616.9017.3316.6617.331,302,178
1/21/201616.6817.0216.2116.722,470,356
1/20/201616.7216.9416.0616.622,405,823
1/19/201616.7617.0316.3816.912,272,454
1/15/201616.6616.9416.4816.642,326,257
1/14/201616.8917.2216.6617.102,428,974
1/13/201616.5217.1716.4616.893,519,719
1/12/201615.9716.4615.8616.432,235,516
1/11/201615.8115.9415.4815.921,497,153
1/8/201615.7915.9615.6915.711,181,054
1/7/201616.0616.2715.7215.741,276,221
1/6/201615.9116.5915.9116.301,256,503
1/5/201616.7016.7016.3016.501,535,185
1/4/201616.6116.6616.3016.50971,952
12/31/201516.9616.9916.6916.89957,282
12/30/201517.1917.1916.9117.00681,764
12/29/201517.0317.1816.9417.15813,337
12/28/201517.1117.1116.6817.011,003,675
12/24/201517.0517.2216.9017.10684,604
12/23/201517.0717.1316.9317.121,834,555
12/22/201516.9917.0716.5817.031,998,511
12/21/201516.7216.9116.3216.912,008,097
12/18/201516.5816.9116.4116.712,724,470
12/17/201516.9816.9916.6016.601,432,082
12/16/201516.7816.9216.5016.901,444,624
12/15/201516.1816.6716.1816.621,892,252
12/14/201516.5316.6016.1516.212,249,164
12/11/201516.4016.6616.3816.482,062,513
12/10/201516.7816.9016.5016.702,212,149
12/9/201516.7717.1716.6916.781,496,501
12/8/201516.7216.9916.5116.851,882,776
12/7/201516.8017.1116.6117.081,575,494
12/4/201516.9517.0316.7216.871,306,985
12/3/201517.2817.3416.7416.901,255,936
12/2/201517.3217.4217.2417.271,205,486
12/1/201517.3517.5117.2617.32892,537
11/30/201517.4617.5917.2717.311,492,514
11/27/201517.7717.7917.5117.51334,403
11/25/201517.4717.7917.3617.68852,723
11/24/201517.1317.5717.1317.421,667,425
11/23/201517.0617.4817.0617.271,312,864
11/20/201517.0217.4017.0117.121,875,772
11/19/201516.5316.8716.5016.821,953,724
11/18/201516.3816.9516.3416.922,392,874
11/17/201516.2316.6416.0216.352,402,329
11/16/201516.0916.2015.9816.111,161,669
11/13/201516.4016.5215.9616.122,497,177
11/12/201516.6916.8716.4216.532,626,041
11/11/201516.4716.7916.3716.723,130,297
11/10/201516.2016.3815.9016.363,822,783
11/9/201516.5616.6716.1116.252,591,525
11/6/201516.7016.7016.4216.543,092,743
11/5/201516.6216.7716.5516.752,352,884
11/4/201517.2417.4016.4216.825,913,588
11/3/201516.8917.9716.7817.513,846,722
11/2/201517.3017.4317.0517.232,909,834
10/30/201517.2917.2916.4916.973,288,787
10/29/201517.4317.6817.2917.341,902,495
10/28/201517.5718.0817.3917.653,547,985
10/27/201518.1618.6117.5617.591,509,035
10/26/201517.7018.3017.7018.191,400,660
10/23/201517.9617.9617.4617.672,176,325
10/22/201518.1418.2517.5117.602,564,236
10/21/201519.2519.3518.0218.082,214,286
10/20/201519.2219.4419.1219.181,246,637
10/19/201519.1419.3318.9919.301,239,254
10/16/201519.2419.3618.8519.181,534,458
10/15/201518.7219.2718.5919.232,167,153
10/14/201518.7118.8618.5518.591,734,483
10/13/201518.8219.0218.5518.651,119,188
10/12/201518.8919.1718.6118.992,059,248
10/9/201518.3118.4918.1618.451,304,829
10/8/201518.0318.5618.0318.361,892,433
10/7/201517.9218.3517.7518.152,911,052
10/6/201518.2018.3017.9217.963,446,977
10/5/201518.4118.6618.1818.201,965,536
10/2/201517.9118.4917.7718.461,932,978
10/1/201518.1118.3117.6718.103,714,005
9/30/201518.6118.8218.1518.183,445,285
9/29/201518.5018.6918.3318.471,062,639
9/28/201519.3219.3718.5218.531,324,028
9/25/201519.5019.6119.0019.091,144,425
9/24/201519.5219.6219.1619.401,176,805
9/23/201519.8619.9119.3919.591,327,417
9/22/201519.9120.3419.8219.911,426,880
9/21/201520.0320.4619.9520.171,373,696
9/18/201520.1120.1619.7619.951,929,857
9/17/201520.2420.7920.1320.451,052,721
9/16/201520.2920.5320.1020.341,536,108
  • Showing 1-100 of 880 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center