Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.46 
    18.76 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 23.89 24.53 23.84 24.28 1,302,428
Mar 27, 2015 23.85 24.24 23.64 23.82 1,753,263
Mar 26, 2015 24.14 24.14 23.43 23.86 2,193,245
Mar 25, 2015 25.00 25.22 24.27 24.28 1,496,781
Mar 24, 2015 25.27 25.31 24.84 24.89 985,671
Mar 23, 2015 24.91 25.35 24.76 25.25 1,210,040
Mar 20, 2015 24.95 25.33 24.82 25.00 2,313,255
Mar 19, 2015 24.59 24.94 24.52 24.76 1,367,514
Mar 18, 2015 24.84 24.88 24.28 24.59 1,468,511
Mar 17, 2015 24.87 24.94 24.48 24.85 1,789,088
Mar 16, 2015 24.78 24.97 24.57 24.91 1,646,826
Mar 13, 2015 24.99 25.22 24.50 24.56 2,787,709
Mar 12, 2015 24.57 24.98 24.43 24.94 2,306,861
Mar 11, 2015 25.03 25.36 24.34 24.46 2,253,321
Mar 10, 2015 24.99 25.41 24.86 25.04 2,409,408
Mar 9, 2015 25.07 25.59 25.00 25.40 2,806,196
Mar 6, 2015 25.54 25.69 24.80 24.80 3,398,552
Mar 5, 2015 25.55 25.93 25.40 25.69 2,140,953
Mar 4, 2015 25.71 25.77 25.17 25.55 1,988,590
Mar 3, 2015 25.64 25.97 25.16 25.74 2,592,080
Mar 2, 2015 25.69 26.25 25.68 26.16 5,230,805
Feb 27, 2015 25.68 26.25 25.55 25.76 8,832,389
Feb 26, 2015 25.35 25.69 25.26 25.36 1,001,403
Feb 25, 2015 25.73 25.77 25.39 25.48 1,331,400
Feb 24, 2015 25.18 25.95 25.18 25.69 1,747,279
Feb 23, 2015 25.44 25.75 25.02 25.09 1,024,606
Feb 20, 2015 25.60 25.97 25.33 25.40 1,786,486
Feb 19, 2015 24.92 25.89 24.52 25.48 3,480,526
Feb 18, 2015 24.67 25.55 24.34 25.45 3,373,815
Feb 17, 2015 24.47 24.79 24.23 24.63 1,524,291