22.90Up+0.02+0.09%Today's Close  |  22.90 unch unch After hours
Find prices for:
BLOOMIN' BRANDS Inc COMMON STOCK Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 23.57 22.76 23.5 23.04 693,535
09/13/2013 23.67 23.25 23.49 23.57 261,484
09/06/2013 23.41 22.49 22.9 22.86 608,207
08/30/2013 22.69 22.09 22.42 22.5 508,967
08/23/2013 23.23 22.96 23.01 23.04 451,882
08/16/2013 24.24 23.4 23.99 23.47 627,142
08/09/2013 24.88 24.45 24.75 24.63 470,262
08/02/2013 25.29 24.89 25 25.1 420,589
07/26/2013 23.26 22.5 22.5 23.12 723,990
07/19/2013 24.49 24.1 24.15 24.15 757,932
07/12/2013 26.55 25.73 26.38 26.1 409,262
07/05/2013 26.14 25.66 26 26 642,479
06/28/2013 25.12 24.67 24.94 24.88 6,113,141
06/21/2013 25.45 24.46 25.07 25.05 1,246,099
06/14/2013 23.99 23.43 23.51 23.69 558,161
06/07/2013 23.65 23.11 23.45 23.59 640,269
05/31/2013 23.57 22.95 22.95 23.26 1,874,083
05/24/2013 22.44 21.7 21.85 22.31 832,179
05/17/2013 22 21.6 22 21.74 287,138
05/10/2013 21.84 21.17 21.18 21.83 266,104
05/03/2013 21.4 20.06 20.25 21.32 1,550,533
04/26/2013 21.93 21.31 21.53 21.64 286,438
04/19/2013 20.91 20.45 20.45 20.89 315,414
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 6:32 PM ET