Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.46 
    18.76 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 22.68 23.00 22.65 22.93 1,609,391
May 26, 2015 22.60 22.82 22.53 22.57 1,808,656
May 22, 2015 22.82 23.00 22.55 22.62 1,468,628
May 21, 2015 22.63 22.84 22.48 22.75 1,192,926
May 20, 2015 22.67 22.82 22.38 22.58 843,051
May 19, 2015 22.37 22.66 22.22 22.65 1,205,350
May 18, 2015 22.05 22.42 22.01 22.34 1,174,437
May 15, 2015 22.00 22.31 21.75 22.25 1,801,018
May 14, 2015 21.89 22.09 21.81 21.98 1,487,436
May 13, 2015 21.71 21.98 21.62 21.84 1,284,195
May 12, 2015 21.88 22.12 21.39 21.89 2,119,419
May 11, 2015 21.48 22.04 21.41 22.02 3,121,387
May 8, 2015 21.90 22.19 21.43 21.44 2,013,728
May 7, 2015 21.33 21.82 21.03 21.61 3,048,179
May 6, 2015 21.60 22.00 21.25 21.39 2,553,880
May 5, 2015 22.88 23.13 21.49 21.56 6,313,001
May 4, 2015 22.91 23.32 22.75 23.00 2,947,521
May 1, 2015 22.66 23.26 22.48 22.89 1,756,835
Apr 30, 2015 22.55 22.83 22.38 22.66 1,798,989
Apr 29, 2015 23.21 23.41 22.16 22.62 1,980,643
Apr 28, 2015 23.10 23.55 22.90 23.37 1,633,616
Apr 27, 2015 23.22 23.37 23.01 23.14 2,118,135
Apr 24, 2015 23.05 23.37 22.90 23.08 1,015,069
Apr 23, 2015 22.69 23.33 22.69 22.96 1,360,359
Apr 22, 2015 22.74 22.85 22.51 22.70 665,821
Apr 21, 2015 22.53 23.03 22.37 22.70 1,342,147
Apr 20, 2015 22.65 22.81 22.25 22.60 1,376,478
Apr 17, 2015 22.61 22.68 22.34 22.50 1,148,329
Apr 16, 2015 22.84 23.14 22.72 22.78 1,168,487
Apr 15, 2015 22.97 23.06 22.45 22.83 2,461,433