Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.21 
    22.49 
    18.78 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 22.05 22.34 21.52 21.93 1,694,058
Nov 25, 2014 22.46 22.66 22.01 22.11 1,833,030
Nov 24, 2014 22.20 22.49 21.96 22.46 1,432,970
Nov 21, 2014 22.07 22.29 21.78 22.19 1,727,524
Nov 20, 2014 21.71 22.46 21.56 21.80 2,572,477
Nov 19, 2014 21.81 22.04 21.60 21.82 1,214,029
Nov 18, 2014 21.99 22.18 21.62 21.77 1,847,793
Nov 17, 2014 22.02 22.44 21.69 21.94 3,693,445
Nov 14, 2014 21.81 22.12 21.71 22.00 2,196,563
Nov 13, 2014 21.53 21.90 21.36 21.90 2,538,304
Nov 12, 2014 21.02 21.60 21.02 21.50 3,723,872
Nov 11, 2014 20.49 21.34 20.49 21.11 10,186,078
Nov 10, 2014 21.74 21.85 21.32 21.35 2,376,247
Nov 7, 2014 21.87 21.87 21.37 21.69 1,958,500
Nov 6, 2014 21.90 22.22 21.78 21.87 2,772,456
Nov 5, 2014 20.85 22.10 20.83 21.86 6,641,054
Nov 4, 2014 20.50 20.99 20.03 20.43 5,255,188
Nov 3, 2014 18.93 18.98 18.50 18.63 2,814,724
Oct 31, 2014 19.14 19.24 18.90 18.91 1,894,437
Oct 30, 2014 18.78 19.09 18.71 18.89 1,297,304
Oct 29, 2014 19.21 19.23 18.71 18.83 1,300,391
Oct 28, 2014 18.70 19.20 18.60 19.20 1,298,181
Oct 27, 2014 18.40 18.73 18.25 18.59 934,722
Oct 24, 2014 18.16 18.57 17.97 18.47 1,413,442
Oct 23, 2014 18.46 18.74 18.02 18.08 1,776,156
Oct 22, 2014 18.25 18.74 18.25 18.48 1,316,944
Oct 21, 2014 18.69 18.69 18.20 18.22 1,985,664
Oct 20, 2014 18.36 18.78 18.13 18.64 1,752,721
Oct 17, 2014 18.50 18.58 18.25 18.36 1,311,540
Oct 16, 2014 17.73 18.38 17.45 18.24 1,714,574