Bloomin' Brands Inc historical prices

   Watch this stock

Historical chart

    26.16 
    22.46 
    18.76 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 16, 2015 22.55 22.55 21.65 21.88 3,108,667
Jun 15, 2015 22.75 22.83 22.57 22.65 1,413,243
Jun 12, 2015 22.83 23.07 22.55 22.80 1,187,770
Jun 11, 2015 23.10 23.17 22.82 22.91 931,483
Jun 10, 2015 22.78 23.15 22.62 23.01 1,792,920
Jun 9, 2015 22.76 22.80 22.66 22.74 1,300,676
Jun 8, 2015 22.41 22.78 22.41 22.74 1,323,476
Jun 5, 2015 22.34 22.56 22.05 22.49 1,007,001
Jun 4, 2015 22.48 22.67 22.35 22.38 709,730
Jun 3, 2015 22.28 22.63 22.11 22.60 1,223,761
Jun 2, 2015 22.29 22.40 22.07 22.26 1,298,363
Jun 1, 2015 22.52 22.60 22.17 22.39 1,247,919
May 29, 2015 22.59 22.80 22.28 22.46 1,167,881
May 28, 2015 22.86 23.00 22.62 22.64 1,958,350
May 27, 2015 22.68 23.00 22.65 22.93 1,609,391
May 26, 2015 22.60 22.82 22.53 22.57 1,808,656
May 22, 2015 22.82 23.00 22.55 22.62 1,468,628
May 21, 2015 22.63 22.84 22.48 22.75 1,192,926