Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.91 
    22.96 
    19.01 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 16.71 16.75 16.39 16.64 655,553
Aug 28, 2014 16.30 16.71 16.25 16.64 939,783
Aug 27, 2014 16.29 16.39 16.14 16.37 740,003
Aug 26, 2014 16.23 16.39 16.12 16.38 1,218,564
Aug 25, 2014 16.28 16.29 15.97 16.19 1,098,887
Aug 22, 2014 16.22 16.30 16.02 16.12 762,181
Aug 21, 2014 16.29 16.39 16.10 16.24 912,729
Aug 20, 2014 16.25 16.30 16.10 16.25 531,623
Aug 19, 2014 16.38 16.41 16.10 16.29 771,779
Aug 18, 2014 16.38 16.60 16.24 16.35 952,220
Aug 15, 2014 16.40 16.43 15.95 16.26 1,944,509
Aug 14, 2014 16.70 16.70 16.05 16.28 2,934,139
Aug 13, 2014 16.29 16.74 16.12 16.70 1,977,596
Aug 12, 2014 16.07 16.30 15.99 16.26 2,191,533
Aug 11, 2014 16.38 16.43 16.02 16.09 2,144,088
Aug 8, 2014 16.08 16.37 16.00 16.34 2,314,260
Aug 7, 2014 16.01 16.29 15.90 16.08 3,976,569
Aug 6, 2014 15.06 16.09 15.05 15.98 5,408,629
Aug 5, 2014 17.25 17.50 15.01 15.06 16,250,329
Aug 4, 2014 19.43 19.82 19.27 19.81 1,553,369
Aug 1, 2014 19.54 19.83 19.18 19.43 1,643,637
Jul 31, 2014 19.55 19.74 19.42 19.59 939,011
Jul 30, 2014 20.24 20.54 19.66 19.69 1,541,564
Jul 29, 2014 19.90 20.11 19.69 20.01 1,688,505
Jul 28, 2014 20.20 20.35 19.65 19.87 4,205,562
Jul 25, 2014 20.06 20.21 19.82 20.19 659,718
Jul 24, 2014 20.12 20.40 20.07 20.20 951,896
Jul 23, 2014 20.62 20.63 19.95 20.07 1,217,294
Jul 22, 2014 20.45 20.75 20.45 20.58 708,951
Jul 21, 2014 20.61 20.85 20.34 20.36 359,325