Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    23.30 
    20.57 
    17.83 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 18.71 18.99 18.54 18.86 1,267,941
Jul 25, 2016 18.62 19.11 18.53 18.98 1,207,864
Jul 22, 2016 18.32 18.81 18.21 18.64 581,972
Jul 21, 2016 18.56 18.70 18.26 18.38 700,172
Jul 20, 2016 18.45 18.58 18.34 18.54 971,541
Jul 19, 2016 18.30 18.50 18.01 18.45 720,729
Jul 18, 2016 18.37 18.50 18.22 18.28 700,060
Jul 15, 2016 18.58 18.58 18.32 18.36 662,655
Jul 14, 2016 18.37 18.60 18.23 18.44 547,440
Jul 13, 2016 18.64 18.78 18.19 18.22 644,416
Jul 12, 2016 18.18 18.70 18.01 18.59 1,306,837
Jul 11, 2016 17.68 18.04 17.61 18.00 1,056,798
Jul 8, 2016 17.37 17.76 17.37 17.63 708,120
Jul 7, 2016 17.49 17.64 17.21 17.29 632,969
Jul 6, 2016 17.29 17.63 17.22 17.43 673,371
Jul 5, 2016 17.86 17.90 17.40 17.42 794,455
Jul 1, 2016 17.91 18.06 17.60 17.88 792,698
Jun 30, 2016 17.86 17.96 17.48 17.87 1,329,764
Jun 29, 2016 17.52 17.91 17.52 17.90 1,054,192
Jun 28, 2016 17.63 17.87 17.34 17.39 818,741
Jun 27, 2016 18.31 18.31 17.32 17.42 1,315,876
Jun 24, 2016 17.97 18.50 17.93 18.41 1,049,645
Jun 23, 2016 18.42 18.57 18.29 18.56 743,133
Jun 22, 2016 18.60 18.60 18.26 18.28 799,015
Jun 21, 2016 18.78 18.81 18.56 18.61 764,738
Jun 20, 2016 18.77 18.94 18.63 18.76 1,018,929
Jun 17, 2016 18.77 18.78 18.42 18.63 1,353,066
Jun 16, 2016 18.58 18.73 18.35 18.72 837,313
Jun 15, 2016 18.84 18.84 18.62 18.62 500,370
Jun 14, 2016 18.77 18.88 18.56 18.84 701,353