Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.91 
    24.56 
    22.22 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 20.49 20.96 20.49 20.77 630,833
Jul 17, 2014 20.81 21.03 20.44 20.47 1,040,278
Jul 16, 2014 21.02 21.12 20.69 20.91 1,492,624
Jul 15, 2014 21.23 21.41 20.88 20.88 1,045,802
Jul 14, 2014 21.36 21.42 21.08 21.20 804,346
Jul 11, 2014 21.38 21.61 21.06 21.21 643,579
Jul 10, 2014 21.08 21.68 20.88 21.44 1,152,407
Jul 9, 2014 21.61 21.89 21.36 21.39 1,361,612
Jul 8, 2014 21.94 22.07 21.55 21.57 1,102,500
Jul 7, 2014 22.34 22.46 21.94 22.01 706,132
Jul 3, 2014 22.17 22.53 22.13 22.44 408,591
Jul 2, 2014 22.28 22.48 21.99 22.07 667,518
Jul 1, 2014 22.46 22.81 22.16 22.29 1,083,823
Jun 30, 2014 22.63 22.67 22.30 22.43 829,244
Jun 27, 2014 22.50 22.98 22.36 22.61 3,859,835
Jun 26, 2014 23.00 23.13 22.57 22.64 966,348
Jun 25, 2014 22.59 22.85 22.47 22.81 562,210
Jun 24, 2014 22.72 22.98 22.43 22.64 946,637
Jun 23, 2014 22.43 22.84 22.24 22.78 940,585
Jun 20, 2014 22.52 22.64 22.24 22.48 1,525,919
Jun 19, 2014 22.24 22.48 22.03 22.44 908,777
Jun 18, 2014 22.14 22.44 21.97 22.22 757,828
Jun 17, 2014 22.00 22.40 21.82 22.18 772,391
Jun 16, 2014 21.68 22.05 21.55 22.05 1,565,157