Quantcast
BLMN

Bloomin' Brands, Inc. Common Stock Historical Stock Prices

$19.03
*  
0.30
1.6%
Get BLMN Alerts
*Delayed - data as of Aug. 15, 2018 11:26 ET  -  Find a broker to begin trading BLMN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BLMN Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
11:26 18.69 19.065 18.52 19.03 343,771
08/14/2018 18.17 18.84 18.13 18.73 1,915,026
08/13/2018 18.22 18.37 17.97 18.13 1,177,353
08/10/2018 18.47 18.47 18.16 18.23 1,485,787
08/09/2018 18.54 18.86 18.49 18.68 1,024,361
08/08/2018 18.37 18.795 18.3597 18.46 1,599,462
08/07/2018 18.46 18.47 18.18 18.44 1,006,602
08/06/2018 18.06 18.81 18.04 18.43 1,489,744
08/03/2018 18.68 18.84 18.11 18.13 1,453,110
08/02/2018 18.35 18.82 18.33 18.6 1,238,205
08/01/2018 19.26 19.26 18.18 18.4 2,665,645
07/31/2018 19.61 19.95 18.54 19.34 3,123,364
07/30/2018 21.64 21.64 19.22 19.51 2,919,028
07/27/2018 20.13 20.25 19.51 19.55 2,510,466
07/26/2018 20.01 20.43 19.92 19.98 1,124,348
07/25/2018 20.49 20.61 20.05 20.14 1,073,160
07/24/2018 21.32 21.32 20.44 20.44 1,906,703
07/23/2018 21.33 21.645 21.28 21.34 939,333
07/20/2018 21.56 21.69 21.31 21.42 740,462
07/19/2018 21.19 21.8 21.06 21.54 1,006,167
07/18/2018 20.92 21.49 20.9 21.25 1,743,560
07/17/2018 21.33 21.56 20.63 20.78 1,859,021
07/16/2018 21.02 21.05 20.47 20.71 973,798
07/13/2018 20.73 21.1 20.71 21.07 1,547,647
07/12/2018 20.61 20.99 20.48 20.8 1,996,305
07/11/2018 19.93 20.56 19.86 20.38 1,399,970
07/10/2018 19.81 20.18 19.77 19.97 1,566,427
07/09/2018 19.56 20.05 19.43 19.77 1,855,924
07/06/2018 19.45 19.72 19 19.54 1,067,826
07/05/2018 19.57 19.7 19.26 19.44 941,109
07/03/2018 19.67 19.67 19.06 19.46 993,558
07/02/2018 19.96 20.1 19.2475 19.65 1,689,748
06/29/2018 20.36 20.51 19.98 20.1 1,519,483
06/28/2018 20.71 20.83 20.1202 20.28 1,603,650
06/27/2018 21.59 21.59 20.34 20.64 1,897,242
06/26/2018 21.73 21.83 21.34 21.63 1,760,371
06/25/2018 21.78 22.06 21.72 21.93 1,283,130
06/22/2018 22.58 22.595 21.68 21.99 2,526,734
06/21/2018 22.27 23.16 22.27 22.57 2,132,882
06/20/2018 22.53 22.53 21.96 22.12 1,200,919
06/19/2018 22.53 23.02 22.23 22.54 1,523,323
06/18/2018 22.29 22.61 22.19 22.56 2,132,320
06/15/2018 21.72 22.42 21.66 22.3 2,101,864
06/14/2018 21.63 21.99 21.54 21.78 1,158,339
06/13/2018 21.84 21.96 21.58 21.68 1,069,648
06/12/2018 21.71 21.88 21.64 21.78 1,185,626
06/11/2018 21.47 21.69 21.25 21.62 956,859
06/08/2018 21.26 21.54 21.08 21.52 1,411,026
06/07/2018 21.96 22.3564 21.1 21.24 2,268,481
06/06/2018 21.74 22.15 21.68 21.9 1,736,979
06/05/2018 21.19 21.71 21.03 21.7 1,499,100
06/04/2018 21.01 21.63 20.95 21.14 1,776,379
06/01/2018 21.35 21.43 20.88 20.9 1,439,777
05/31/2018 21.86 21.92 21.03 21.22 1,832,953
05/30/2018 21.66 21.96 21.65 21.81 1,331,721
05/29/2018 21.35 21.69 21.24 21.66 2,022,816
05/25/2018 21.56 21.69 21.35 21.39 2,871,177
05/24/2018 21.12 21.69 21.02 21.59 2,807,685
05/23/2018 21.08 21.37 21.02 21.18 2,427,574
05/22/2018 21.63 21.96 21.05 21.27 2,068,506
05/21/2018 21.37 21.655 21.295 21.42 1,946,349
05/18/2018 22.02 22.07 21.16 21.32 2,170,395
05/17/2018 22.1 22.42 21.89 22.01 1,894,593
05/16/2018 21.95 22.33 21.87 22.07 1,687,149
05/15/2018 22.25 22.47 21.91 21.98 1,597,622
05/14/2018 23.42 23.495 22.135 22.2 2,117,802
*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?

Smart Portfolio