Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.21 
    22.49 
    18.78 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 23.67 23.98 23.25 23.50 2,196,338
Dec 18, 2014 24.04 24.05 23.19 23.65 2,373,757
Dec 17, 2014 23.20 23.68 22.98 23.65 2,896,176
Dec 16, 2014 22.75 23.21 22.28 22.66 2,922,013
Dec 15, 2014 22.77 22.93 22.39 22.80 2,360,208
Dec 12, 2014 22.81 23.03 22.56 22.61 1,750,071
Dec 11, 2014 22.83 23.45 22.83 22.97 1,873,459
Dec 10, 2014 23.26 23.64 22.78 22.79 2,334,719
Dec 9, 2014 23.49 23.50 22.60 23.32 4,196,563
Dec 8, 2014 22.82 23.06 22.52 22.67 1,173,358
Dec 5, 2014 23.10 23.47 22.80 22.92 2,870,490
Dec 4, 2014 22.72 23.07 22.59 23.02 1,964,988
Dec 3, 2014 22.57 22.92 22.52 22.80 1,407,140
Dec 2, 2014 22.18 22.82 22.00 22.74 2,582,022
Dec 1, 2014 22.77 22.88 22.01 22.09 2,449,977
Nov 28, 2014 22.08 22.89 22.08 22.77 1,733,846
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