Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.91 
    24.85 
    22.80 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 22.85 23.17 22.53 22.57 544,866
Apr 16, 2014 23.10 23.28 22.45 22.90 753,917
Apr 15, 2014 23.18 23.26 22.42 22.88 632,594
Apr 14, 2014 23.80 24.00 22.90 23.09 899,138
Apr 11, 2014 22.55 22.86 22.29 22.45 607,712
Apr 10, 2014 23.55 23.72 22.53 22.82 908,312
Apr 9, 2014 22.78 23.60 22.78 23.56 826,899
Apr 8, 2014 22.62 23.28 22.28 22.81 1,478,040
Apr 7, 2014 23.40 23.50 22.08 22.55 1,669,176
Apr 4, 2014 24.24 24.35 23.33 23.47 735,983
Apr 3, 2014 24.29 24.33 23.99 24.03 566,933
Apr 2, 2014 24.78 24.96 24.30 24.36 696,975
Apr 1, 2014 24.11 24.80 24.08 24.76 948,123
Mar 31, 2014 23.77 24.22 23.48 24.10 859,102
Mar 28, 2014 23.62 24.26 23.52 23.69 736,322
Mar 27, 2014 23.36 23.62 23.17 23.48 760,214
Mar 26, 2014 24.06 24.30 23.32 23.39 800,410
Mar 25, 2014 24.41 24.69 23.88 23.95 881,946
Mar 24, 2014 25.07 25.22 23.82 24.29 1,300,697
Mar 21, 2014 25.03 25.21 24.80 25.08 1,810,018
Mar 20, 2014 24.96 25.18 24.64 24.85 859,622
Mar 19, 2014 25.42 25.49 25.06 25.10 744,076
Mar 18, 2014 25.22 25.57 25.01 25.34 714,420
Mar 17, 2014 25.07 25.49 24.86 25.25 934,463
Mar 14, 2014 24.64 25.14 24.48 24.97 675,456
Mar 13, 2014 24.95 25.02 24.48 24.69 816,966
Mar 12, 2014 24.60 25.10 24.05 24.97 889,057
Mar 11, 2014 24.97 25.18 24.70 24.79 1,257,709
Mar 10, 2014 25.20 25.25 24.86 24.96 1,435,931
Mar 7, 2014 24.73 25.40 24.68 25.27 1,719,919