Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.21 
    22.49 
    18.78 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 25.32 25.37 24.52 24.72 1,933,994
Jan 29, 2015 25.00 25.55 24.79 25.45 1,751,308
Jan 28, 2015 25.49 25.64 24.81 24.84 1,066,813
Jan 27, 2015 25.28 25.66 25.02 25.31 1,397,668
Jan 26, 2015 24.99 25.49 24.93 25.32 1,428,577
Jan 23, 2015 25.06 25.36 24.81 24.93 1,325,572
Jan 22, 2015 24.56 25.27 24.49 25.01 2,250,502
Jan 21, 2015 25.10 25.31 24.25 24.42 2,839,876
Jan 20, 2015 25.46 25.56 24.74 25.09 1,712,121
Jan 16, 2015 24.98 25.42 24.83 25.35 1,479,161
Jan 15, 2015 25.59 25.85 24.91 25.03 1,989,672
Jan 14, 2015 25.22 25.66 24.89 25.58 1,775,175
Jan 13, 2015 25.29 25.88 25.07 25.49 2,097,159
Jan 12, 2015 25.04 25.30 24.95 25.06 1,860,545
Jan 9, 2015 24.90 25.33 24.55 25.07 1,983,250
Jan 8, 2015 25.05 25.24 24.67 24.90 2,789,063
Jan 7, 2015 23.89 25.05 23.84 24.98 2,326,864
Jan 6, 2015 23.54 23.97 22.91 23.71 2,413,494
Jan 5, 2015 23.77 24.25 23.29 23.45 2,054,160
Jan 2, 2015 24.80 24.98 23.55 23.92 2,256,155
Dec 31, 2014 24.43 25.04 24.34 24.76 2,343,782
Dec 30, 2014 24.20 24.40 24.00 24.29 1,233,215
Dec 29, 2014 23.83 24.36 23.71 24.21 1,306,897
Dec 26, 2014 23.79 23.91 23.66 23.75 505,578
Dec 24, 2014 23.69 23.91 23.65 23.79 644,236
Dec 23, 2014 23.82 23.98 23.57 23.61 1,746,745
Dec 22, 2014 23.43 23.91 23.36 23.82 1,378,336
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