Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.91 
    22.96 
    19.01 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 16.98 17.48 16.82 17.28 829,269
Sep 16, 2014 16.87 17.05 16.75 16.93 694,761
Sep 15, 2014 17.13 17.36 16.90 16.96 416,247
Sep 12, 2014 17.19 17.39 17.00 17.12 687,376
Sep 11, 2014 16.91 17.30 16.78 17.14 831,994
Sep 10, 2014 16.86 17.08 16.75 16.99 938,661
Sep 9, 2014 16.94 17.03 16.70 16.88 807,741
Sep 8, 2014 16.87 17.06 16.75 16.96 615,267
Sep 5, 2014 16.83 16.94 16.62 16.88 558,877
Sep 4, 2014 16.60 17.11 16.54 16.87 1,036,346
Sep 3, 2014 16.76 16.76 16.24 16.57 1,159,573
Sep 2, 2014 16.69 16.88 16.49 16.67 670,000
Aug 29, 2014 16.71 16.75 16.39 16.64 656,563
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