BLMN

Bloomin' Brands, Inc. Historical Stock Prices

$22.78
*  
0.51
2.19%
Get BLMN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BLMN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.20  23.33  22.69  22.78 3,147,888
08/03/2015 23.2 23.33 22.69 22.78 3,155,331
07/31/2015 22.9 23.38 22.81 23.29 1,604,554
07/30/2015 22.12 22.99 22.12 22.79 2,127,033
07/29/2015 22 22.4 21.92 22.26 1,819,550
07/28/2015 22.2 22.225 21.75 22.03 1,703,788
07/27/2015 22.14 22.36 21.94 22.06 1,049,865
07/24/2015 22.73 22.75 22.12 22.21 1,373,755
07/23/2015 23.11 23.16 22.67 22.79 1,066,845
07/22/2015 23.01 23.32 22.91 22.98 1,850,058
07/21/2015 22.99 23.1 22.705 22.99 1,071,048
07/20/2015 23.17 23.25 22.9814 23.06 958,013
07/17/2015 23.52 23.5499 22.99 23.08 760,296
07/16/2015 23.52 23.6 23.37 23.43 1,141,346
07/15/2015 23.61 23.68 23.33 23.36 1,530,551
07/14/2015 23.6 23.76 23.46 23.69 1,490,706
07/13/2015 23.3 23.57 23.26 23.52 1,195,781
07/10/2015 22.87 23.23 22.74 23.17 1,853,321
07/09/2015 22.63 22.81 22.51 22.64 1,145,273
07/08/2015 22.48 22.66 22.27 22.38 1,620,045
07/07/2015 22.28 22.76 21.9 22.61 1,862,447
07/06/2015 21.85 22.275 21.81 22.15 1,590,474
07/02/2015 21.71 22.01 21.61 22 1,442,586
07/01/2015 22.22 22.22 21.5401 21.64 2,923,992
06/30/2015 21.18 21.39 21.1 21.35 1,511,122
06/29/2015 21.48 21.64 21.03 21.035 1,374,761
06/26/2015 21.31 21.78 21.31 21.64 7,791,608
06/25/2015 21.75 21.78 21.56 21.67 1,367,752
06/24/2015 21.79 21.86 21.58 21.68 1,195,681
06/23/2015 22.05 22.16 21.76 21.79 1,252,926
06/22/2015 21.99 22.11 21.815 21.94 1,509,259
06/19/2015 21.75 22.04 21.701 21.81 1,648,234
06/18/2015 21.37 22.05 20.86 21.68 1,572,190
06/17/2015 21.97 22.09 21.78 21.84 1,270,242
06/16/2015 22.55 22.55 21.65 21.875 3,108,667
06/15/2015 22.75 22.83 22.57 22.65 1,413,243
06/12/2015 22.83 23.07 22.55 22.8 1,187,770
06/11/2015 23.1 23.17 22.825 22.91 931,483
06/10/2015 22.78 23.15 22.62 23.01 1,792,920
06/09/2015 22.76 22.8 22.66 22.74 1,277,188
06/08/2015 22.41 22.775 22.41 22.74 1,323,476
06/05/2015 22.34 22.555 22.05 22.49 1,007,001
06/04/2015 22.48 22.67 22.35 22.38 709,730
06/03/2015 22.28 22.63 22.11 22.595 1,223,761
06/02/2015 22.29 22.4 22.07 22.265 1,298,363
06/01/2015 22.52 22.6 22.17 22.39 1,247,919
05/29/2015 22.59 22.8 22.28 22.46 1,167,881
05/28/2015 22.86 23.005 22.625 22.64 1,958,350
05/27/2015 22.68 23 22.65 22.93 1,609,391
05/26/2015 22.6 22.82 22.53 22.57 1,808,656
05/22/2015 22.82 23 22.55 22.62 1,468,628
05/21/2015 22.63 22.84 22.48 22.75 1,192,926
05/20/2015 22.67 22.825 22.38 22.58 843,051
05/19/2015 22.37 22.66 22.22 22.65 1,205,350
05/18/2015 22.05 22.425 22.01 22.34 1,174,437
05/15/2015 22 22.31 21.75 22.25 1,801,018
05/14/2015 21.89 22.09 21.81 21.98 1,487,436
05/13/2015 21.71 21.98 21.62 21.84 1,284,195
05/12/2015 21.88 22.12 21.39 21.89 2,119,419
05/11/2015 21.48 22.04 21.41 22.015 3,121,387
05/08/2015 21.9 22.19 21.43 21.44 2,013,728
05/07/2015 21.33 21.82 21.03 21.61 3,048,179
05/06/2015 21.6 22 21.25 21.39 2,553,880
05/05/2015 22.88 23.13 21.49 21.56 6,313,001
05/04/2015 22.91 23.32 22.75 23 2,947,321
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?