Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.67 
    19.18 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 16.32 17.55 16.28 16.68 2,700,721
Feb 11, 2016 15.88 16.12 15.54 16.07 1,406,584
Feb 10, 2016 15.84 16.50 15.69 16.11 1,516,891
Feb 9, 2016 16.02 16.42 15.52 15.69 1,124,575
Feb 8, 2016 16.47 16.57 15.75 16.23 1,798,642
Feb 5, 2016 17.31 17.31 16.58 16.62 1,184,959
Feb 4, 2016 17.37 17.57 17.16 17.41 1,008,015
Feb 3, 2016 17.30 17.54 16.89 17.38 1,169,710
Feb 2, 2016 17.49 17.76 17.14 17.24 632,733
Feb 1, 2016 17.57 17.75 17.39 17.57 1,087,890
Jan 29, 2016 17.33 17.67 17.00 17.66 1,330,351
Jan 28, 2016 17.25 17.27 16.93 17.18 665,297
Jan 27, 2016 17.17 17.47 16.91 17.08 1,079,824
Jan 26, 2016 16.85 17.36 16.73 17.17 1,064,232
Jan 25, 2016 17.36 17.47 16.78 16.86 1,259,228
Jan 22, 2016 16.90 17.33 16.66 17.33 1,302,178
Jan 21, 2016 16.68 17.02 16.21 16.72 2,470,356
Jan 20, 2016 16.72 16.94 16.06 16.62 2,405,823
Jan 19, 2016 16.76 17.03 16.38 16.91 2,269,831
Jan 15, 2016 16.66 16.94 16.48 16.64 2,326,234
Jan 14, 2016 16.89 17.22 16.66 17.10 2,428,002
Jan 13, 2016 16.52 17.17 16.46 16.89 3,512,672
Jan 12, 2016 15.97 16.46 15.86 16.43 2,235,516
Jan 11, 2016 15.81 15.94 15.48 15.92 1,497,153
Jan 8, 2016 15.79 15.96 15.69 15.71 1,181,054
Jan 7, 2016 16.06 16.27 15.72 15.74 1,276,221
Jan 6, 2016 15.91 16.59 15.91 16.30 1,256,503
Jan 5, 2016 16.70 16.70 16.30 16.50 1,535,185
Jan 4, 2016 16.61 16.66 16.30 16.50 971,952
Dec 31, 2015 16.96 16.99 16.69 16.89 957,282