Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.46 
    18.76 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 22.00 22.40 21.92 22.26 1,819,550
Jul 28, 2015 22.20 22.22 21.75 22.03 1,703,788
Jul 27, 2015 22.14 22.36 21.94 22.06 1,049,865
Jul 24, 2015 22.73 22.75 22.12 22.21 1,373,755
Jul 23, 2015 23.11 23.16 22.67 22.79 1,066,845
Jul 22, 2015 23.01 23.32 22.91 22.98 1,850,058
Jul 21, 2015 22.99 23.10 22.70 22.99 1,071,048
Jul 20, 2015 23.17 23.25 22.98 23.06 958,013
Jul 17, 2015 23.52 23.55 22.99 23.08 760,296
Jul 16, 2015 23.52 23.60 23.37 23.43 1,141,346
Jul 15, 2015 23.61 23.68 23.33 23.36 1,530,551
Jul 14, 2015 23.60 23.76 23.46 23.69 1,490,706
Jul 13, 2015 23.30 23.57 23.26 23.52 1,195,866
Jul 10, 2015 22.87 23.23 22.74 23.17 1,853,321
Jul 9, 2015 22.63 22.81 22.51 22.64 1,145,273
Jul 8, 2015 22.48 22.66 22.27 22.38 1,620,045
Jul 7, 2015 22.28 22.76 21.90 22.61 1,862,447
Jul 6, 2015 21.85 22.28 21.81 22.15 1,590,474
Jul 2, 2015 21.71 22.01 21.61 22.00 1,442,586
Jul 1, 2015 22.22 22.22 21.54 21.64 2,923,992
Jun 30, 2015 21.18 21.39 21.10 21.35 1,511,622
Jun 29, 2015 21.48 21.64 21.03 21.04 1,376,082
Jun 26, 2015 21.31 21.78 21.31 21.64 7,791,608
Jun 25, 2015 21.75 21.78 21.56 21.67 1,367,752
Jun 24, 2015 21.79 21.86 21.58 21.68 1,195,681
Jun 23, 2015 22.05 22.16 21.76 21.79 1,252,926
Jun 22, 2015 21.99 22.11 21.82 21.94 1,509,259
Jun 19, 2015 21.75 22.04 21.70 21.81 1,648,234
Jun 18, 2015 21.37 22.05 20.86 21.68 1,572,290
Jun 17, 2015 21.97 22.09 21.78 21.84 1,270,242