Quantcast
BLMN

Bloomin' Brands, Inc. Common Stock Historical Stock Prices

$19.06
*  
0.31
1.6%
Get BLMN Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 19.24 19.38 18.88 19.06 1,070,214
01/22/2019 19.24 19.38 18.88 19.06 1,070,214
01/18/2019 19.29 19.6 19.24 19.37 926,696
01/17/2019 19.29 19.47 19.13 19.23 1,235,906
01/16/2019 19.52 19.7 19.04 19.34 1,629,043
01/15/2019 19.35 19.54 19 19.52 1,417,617
01/14/2019 19.61 19.72 19.27 19.28 1,065,492
01/11/2019 19.65 19.89 19.41 19.69 966,851
01/10/2019 19.67 19.88 19.5725 19.76 1,017,112
01/09/2019 20.12 20.31 19.5 19.8 1,822,214
01/08/2019 19.89 20.37 19.8 20.08 1,493,315
01/07/2019 18.8 19.71 18.67 19.33 1,589,710
01/04/2019 18.3 18.87 18.2 18.85 1,712,745
01/03/2019 18.14 18.43 17.93 18.03 1,128,057
01/02/2019 17.66 18.25 17.34 18.2 2,039,082
12/31/2018 17.66 17.92 17.1042 17.89 906,970
12/28/2018 17.84 17.95 17.55 17.6 1,262,434
12/27/2018 17.75 17.94 17.41 17.82 701,457
12/26/2018 17.26 17.98 17.12 17.94 851,071
12/24/2018 17.25 17.53 17.08 17.21 382,767
12/21/2018 17.81 17.97 17.23 17.32 1,881,653
12/20/2018 18.03 18.2 17.56 17.88 1,169,552
12/19/2018 18.62 18.62 17.99 18.16 1,480,519
12/18/2018 17.72 18.15 17.46 18.08 2,060,239
12/17/2018 18.3 18.7 17.38 17.44 1,603,604
12/14/2018 18.52 18.56 18.22 18.3 1,133,494
12/13/2018 18.53 18.93 18.48 18.63 851,496
12/12/2018 18.63 18.87 18.365 18.54 1,059,342
12/11/2018 19.24 19.49 18.06 18.48 1,848,707
12/10/2018 19.17 19.34 18.95 19.09 1,700,716
12/07/2018 19.3 19.81 19.065 19.19 1,677,181
12/06/2018 19.16 19.42 18.7 19.3 1,709,744
12/04/2018 19.51 19.73 19.09 19.25 1,040,860
12/03/2018 19.71 19.71 19.05 19.53 1,249,437
11/30/2018 20.32 20.32 19.41 19.55 1,647,549
11/29/2018 20.45 20.62 19.715 20.37 1,488,979
11/28/2018 20.14 20.9 19.86 20.8 1,285,858
11/27/2018 19.88 20.39 19.56 20.05 811,551
11/26/2018 20.42 20.42 19.79 19.92 1,129,655
11/23/2018 20.46 20.525 20.13 20.33 559,495
11/21/2018 20.46 20.81 20.34 20.63 865,252
11/20/2018 20.74 20.82 20.27 20.46 1,052,310
11/19/2018 20.9 21.31 20.73 20.96 1,009,806
11/16/2018 20.73 20.94 20.15 20.92 1,203,557
11/15/2018 21.39 21.44 20.7 20.87 791,798
11/14/2018 21.78 22.035 21.51 21.57 801,207
11/13/2018 21.41 21.725 21.41 21.58 710,328
11/12/2018 21.48 21.82 21.3212 21.42 939,622
11/09/2018 21.68 22.04 21.32 21.55 1,186,730
11/08/2018 21.78 22 21.74 21.78 1,136,320
11/07/2018 21.5 21.885 21.37 21.88 1,224,044
11/06/2018 21.12 21.575 21.075 21.51 1,139,980
11/05/2018 20.9 21.18 20.59 21.16 1,282,652
11/02/2018 20.4 20.94 20.39 20.9 989,093
11/01/2018 19.99 20.638 19.92 20.4 1,045,292
10/31/2018 20.46 20.61 19.47 19.95 1,944,543
10/30/2018 19.24 20.455 18.83 20.33 1,871,548
10/29/2018 20.3 20.79 19.03 19.15 3,086,202
10/26/2018 19.32 19.585 18.715 18.82 2,513,466
10/25/2018 19.48 19.72 19.21 19.53 1,470,262
10/24/2018 19.95 20.13 19.24 19.25 1,649,076
10/23/2018 19.75 20.06 19.69 19.97 1,579,514
10/22/2018 19.54 19.99 19.54 19.93 618,749
*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