17.71 Down -0.30 -1.67%
Find prices for:
BLOOMIN' BRANDS Inc COMMON STOCK Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 18.3 17.57 17.79 18.01 2,566,629
09/12/2014 17.39 17 17.19 17.12 687,376
09/05/2014 16.94 16.62 16.83 16.88 558,877
08/29/2014 16.75 16.39 16.71 16.64 656,563
08/22/2014 16.3 16.02 16.22 16.12 762,181
08/15/2014 16.43 15.95 16.4 16.26 1,944,509
08/08/2014 16.37 16 16.08 16.34 2,314,260
08/01/2014 19.83 19.18 19.54 19.43 1,643,637
07/25/2014 20.21 19.82 20.06 20.19 659,718
07/18/2014 20.96 20.49 20.49 20.77 630,833
07/11/2014 21.61 21.06 21.38 21.21 643,579
07/04/2014 22.44 22.44 22.44 22.44 0
06/27/2014 22.98 22.36 22.5 22.61 3,859,835
06/20/2014 22.64 22.24 22.52 22.48 1,525,919
06/13/2014 22.22 21.73 22.11 21.77 1,087,443
06/06/2014 22.7 22.1 22.16 22.32 1,365,591
05/30/2014 20.97 20.6 20.77 20.84 1,196,614
05/23/2014 21.41 20.87 21.06 21.21 867,728
05/16/2014 21.61 20.47 20.67 21.57 1,565,292
05/09/2014 21.81 20.65 20.88 20.89 2,052,971
05/02/2014 22.4 22 22.12 22.29 948,337
04/25/2014 21.79 21.41 21.74 21.51 702,287
04/18/2014 22.57 22.57 22.57 22.57 0
04/11/2014 22.86 22.29 22.55 22.45 607,712
04/04/2014 24.35 23.33 24.24 23.47 735,983
03/28/2014 24.26 23.52 23.62 23.69 736,322
03/21/2014 25.21 24.8 25.03 25.08 1,810,018
03/14/2014 25.14 24.48 24.64 24.97 675,456
03/07/2014 25.4 24.68 24.73 25.27 1,719,919
02/28/2014 25.69 25.05 25.21 25.14 764,896
02/21/2014 23.16 22.47 22.67 22.77 1,116,110
02/14/2014 23.04 22.53 23.04 22.56 744,613
02/07/2014 22.99 22.46 22.73 22.77 612,573
01/31/2014 23.17 22.64 22.64 22.97 546,115
01/24/2014 23.5 23 23.13 23.36 1,160,049
01/17/2014 22.88 21.91 22.84 21.94 970,780
01/10/2014 23.76 23.06 23.55 23.08 502,915
01/03/2014 24.01 23.43 23.88 23.78 346,744
12/27/2013 24.29 23.83 24.04 24.1 401,274
12/20/2013 23.99 23.23 23.35 23.88 1,598,106
12/13/2013 24.08 23.53 23.77 23.74 612,806
12/06/2013 24.7 24.11 24.19 24.34 770,978
11/29/2013 26.65 26.08 26.42 26.2 181,954
11/22/2013 25.83 25.37 25.41 25.45 344,305
11/15/2013 25.85 25.35 25.72 25.47 439,061
11/08/2013 25.67 24.51 24.51 25.61 1,073,962
11/01/2013 26.21 24.93 25.03 25.16 1,348,828
10/25/2013 23.51 22.5 22.9 23.49 470,886
10/18/2013 23.16 22.51 23.02 22.63 431,194
10/11/2013 22.25 21.74 21.75 22.24 325,622
10/04/2013 22.72 22.25 22.41 22.33 361,694
09/27/2013 23.88 23.12 23.39 23.85 605,910
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:16 PM ET