Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    23.07 
    19.97 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 20.36 20.67 20.22 20.44 749,240
Sep 3, 2015 20.78 20.89 20.52 20.63 1,069,378
Sep 2, 2015 20.78 20.91 20.45 20.74 1,261,685
Sep 1, 2015 20.24 20.96 20.24 20.57 2,928,340
Aug 31, 2015 20.51 20.97 20.48 20.70 2,890,162
Aug 28, 2015 20.00 20.58 20.00 20.51 2,507,717
Aug 27, 2015 19.77 20.32 19.70 20.07 2,417,613
Aug 26, 2015 19.26 19.64 18.91 19.57 2,467,720
Aug 25, 2015 19.89 20.01 18.81 18.82 2,259,586
Aug 24, 2015 19.24 20.23 18.00 19.33 2,009,916
Aug 21, 2015 20.44 20.65 19.91 20.36 2,478,433
Aug 20, 2015 21.45 21.53 20.78 20.81 1,249,388
Aug 19, 2015 21.69 21.72 21.36 21.56 1,563,840
Aug 18, 2015 21.83 22.11 21.68 21.73 993,608
Aug 17, 2015 21.54 22.04 21.46 21.92 1,313,060
Aug 14, 2015 21.81 21.92 21.65 21.66 1,126,132
Aug 13, 2015 21.57 22.07 21.35 21.91 2,622,668
Aug 12, 2015 21.54 21.63 21.08 21.49 3,583,296
Aug 11, 2015 21.71 21.86 21.58 21.65 2,157,165
Aug 10, 2015 23.20 23.20 21.89 21.91 1,893,359
Aug 7, 2015 22.37 22.45 22.05 22.41 1,741,356
Aug 6, 2015 23.02 23.10 22.24 22.53 2,120,358
Aug 5, 2015 23.48 23.75 22.92 22.96 2,755,790
Aug 4, 2015 23.24 23.83 22.82 23.30 3,737,048
Aug 3, 2015 23.20 23.33 22.69 22.78 3,156,997
Jul 31, 2015 22.90 23.38 22.81 23.29 1,604,654
Jul 30, 2015 22.12 22.99 22.12 22.79 2,127,033
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