Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.46 
    18.76 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 23.22 23.37 23.01 23.14 2,118,135
Apr 24, 2015 23.05 23.37 22.90 23.08 1,015,069
Apr 23, 2015 22.69 23.33 22.69 22.96 1,360,359
Apr 22, 2015 22.74 22.85 22.51 22.70 665,821
Apr 21, 2015 22.53 23.03 22.37 22.70 1,342,147
Apr 20, 2015 22.65 22.81 22.25 22.60 1,376,478
Apr 17, 2015 22.61 22.68 22.34 22.50 1,148,329
Apr 16, 2015 22.84 23.14 22.72 22.78 1,168,487
Apr 15, 2015 22.97 23.06 22.45 22.83 2,461,433
Apr 14, 2015 22.89 23.11 22.72 22.92 1,398,098
Apr 13, 2015 23.71 23.71 22.82 22.95 2,056,167
Apr 10, 2015 23.35 23.73 23.29 23.60 1,425,644
Apr 9, 2015 23.68 23.90 23.29 23.35 1,201,129
Apr 8, 2015 22.71 23.66 22.61 23.66 1,693,484
Apr 7, 2015 23.65 23.71 22.92 23.04 2,284,930
Apr 6, 2015 23.93 24.22 23.50 23.62 1,611,008
Apr 2, 2015 24.00 24.21 23.77 24.01 1,446,085
Apr 1, 2015 24.27 24.31 23.80 24.14 1,980,916
Mar 31, 2015 24.23 24.47 23.93 24.33 1,072,218
Mar 30, 2015 23.89 24.53 23.84 24.28 1,337,903
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