Quantcast
BLMN

Historical Stock Prices

$19.56
*  
0.11
0.56%
Get BLMN Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 19.86 19.905 19.46 19.56 862,329
10/18/2018 20.25 20.36 19.65 19.67 1,146,430
10/17/2018 20.14 20.62 20.065 20.37 723,084
10/16/2018 19.85 20.335 19.79 20.22 816,481
10/15/2018 19.53 19.98 19.49 19.84 696,056
10/12/2018 19.81 19.94 19.54 19.61 892,679
10/11/2018 20 20.23 19.58 19.58 986,227
10/10/2018 20.16 20.49 20 20.03 839,244
10/09/2018 20.3 20.67 20.07 20.23 880,978
10/08/2018 19.89 20.325 19.89 20.28 1,277,863
10/05/2018 19.76 20.09 19.72 19.89 838,493
10/04/2018 19.5 19.805 19.15 19.78 650,164
10/03/2018 19.75 19.975 19.48 19.51 738,626
10/02/2018 19.57 19.75 19.42 19.66 921,035
10/01/2018 19.9 19.98 19.5 19.59 689,790
09/28/2018 19.96 20.25 19.625 19.79 977,116
09/27/2018 20.08 20.25 19.96 20.03 1,076,015
09/26/2018 19.84 20.14 19.73 19.99 1,611,964
09/25/2018 19.91 20.035 19.72 19.85 1,347,906
09/24/2018 19.04 19.93 19.04 19.91 1,933,617
09/21/2018 20.39 20.7 20.04 20.13 1,894,799
09/20/2018 19.98 20.38 19.67 20.34 1,372,239
09/19/2018 19.88 20.11 19.73 19.81 663,937
09/18/2018 19.4 20.315 19.265 19.89 1,654,302
09/17/2018 19.1 19.85 19.1 19.46 1,527,119
09/14/2018 18.6 19.4 18.47 19.29 1,563,830
09/13/2018 18.58 18.64 18.045 18.54 1,389,235
09/12/2018 18.7 18.99 18.57 18.58 751,186
09/11/2018 19.33 19.76 18.66 18.71 1,504,894
09/10/2018 19.75 19.75 19.075 19.14 830,005
09/07/2018 19.29 19.88 19.23 19.7 1,273,994
09/06/2018 19.28 19.42 19.16 19.28 1,033,954
09/05/2018 18.87 19.38 18.64 19.32 1,767,204
09/04/2018 19.29 19.47 18.84 18.86 1,066,872
08/31/2018 18.94 19.42 18.78 19.3 1,463,742
08/30/2018 19.29 19.29 18.905 18.92 846,963
08/29/2018 19.23 19.37 19.06 19.34 727,248
08/28/2018 18.96 19.29 18.86 19.26 1,000,220
08/27/2018 19.09 19.405 18.95 18.97 1,304,915
08/24/2018 19.22 19.34 19 19.1 814,314
08/23/2018 19.21 19.31 18.94 19.2 826,299
08/22/2018 19.22 19.335 19.02 19.24 794,522
08/21/2018 19.41 19.49 19.17 19.19 693,510
08/20/2018 19.42 19.61 19.235 19.36 695,837
08/17/2018 19.04 19.53 18.99 19.48 956,723
08/16/2018 19.04 19.125 18.84 19.1 1,588,115
08/15/2018 18.69 19.15 18.52 19.03 1,401,460
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
*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