Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.91 
    22.96 
    19.01 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 17.95 18.18 17.45 18.04 2,176,283
Oct 14, 2014 18.16 18.61 17.81 18.19 2,190,989
Oct 13, 2014 18.44 18.52 17.86 17.92 1,638,375
Oct 10, 2014 18.38 18.71 18.21 18.39 1,547,150
Oct 9, 2014 18.49 18.66 18.30 18.34 1,074,071
Oct 8, 2014 17.84 18.56 17.80 18.53 1,086,784
Oct 7, 2014 18.03 18.16 17.83 17.88 959,397
Oct 6, 2014 18.62 18.79 18.15 18.15 703,453
Oct 3, 2014 18.43 18.81 18.28 18.57 778,340
Oct 2, 2014 18.10 18.40 17.99 18.25 796,690
Oct 1, 2014 18.35 18.83 18.04 18.12 1,276,821
Sep 30, 2014 18.82 18.82 18.32 18.34 1,307,836
Sep 29, 2014 18.66 18.90 18.49 18.78 2,067,619
Sep 26, 2014 18.61 19.04 18.50 18.88 1,445,141
Sep 25, 2014 18.33 18.90 18.18 18.60 2,483,213
Sep 24, 2014 17.88 18.53 17.70 18.17 976,243
Sep 23, 2014 17.75 18.47 17.68 17.82 1,233,129
Sep 22, 2014 17.93 17.96 17.58 17.77 993,367
Sep 19, 2014 17.79 18.30 17.57 18.01 2,566,629