BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201920.4720.6719.8119.8319.832,689,200
Sep 19, 201920.9021.0620.3820.3920.391,893,500
Sep 18, 201920.8120.9920.6120.9520.951,103,000
Sep 17, 201920.6920.9320.4520.8120.81917,600
Sep 16, 201920.1920.7920.0720.7420.741,172,800
Sep 13, 201919.4020.3319.4020.2320.232,092,700
Sep 12, 201919.4519.6619.2119.3019.301,544,000
Sep 11, 201919.4419.6119.2019.4419.441,187,900
Sep 10, 201919.0219.3718.9719.3119.311,251,500
Sep 09, 201918.8919.1018.5219.0319.031,443,500
Sep 06, 201919.0119.4218.8718.8918.891,654,900
Sep 05, 201919.0719.2918.7119.0419.041,875,400
Sep 04, 201918.2118.8118.0518.6718.672,133,600
Sep 03, 201918.0018.5717.9618.1318.132,659,700
Aug 30, 201916.8518.2516.4618.0418.046,727,500
Aug 29, 201916.6116.8816.5616.7616.761,470,100
Aug 28, 201916.1716.5416.1216.5116.511,043,600
Aug 27, 201916.1916.2615.9616.2016.201,863,600
Aug 26, 201915.9416.1015.8116.0816.081,745,000
Aug 23, 201915.9016.1115.7315.7915.791,439,900
Aug 22, 201915.5616.0215.5115.9715.971,641,500
Aug 21, 201915.3215.5215.1715.4915.491,971,700
Aug 20, 201915.3415.6815.1715.2615.261,746,000
Aug 19, 201915.6715.7015.1215.3715.371,397,700
Aug 16, 201915.5815.7015.5015.5115.511,292,900
Aug 15, 201916.0116.0115.4915.5115.512,032,800
Aug 14, 201916.6216.7715.9415.9515.951,441,700
Aug 13, 201916.7617.2516.6816.7816.781,646,400
Aug 12, 201916.9117.0016.5216.6716.671,495,700
Aug 09, 201916.7717.2316.7616.9216.922,839,500
Aug 09, 20190.1 Dividend
Aug 08, 201916.5616.9116.3916.9116.811,817,400
Aug 07, 201916.5316.6416.1016.5116.411,824,700
Aug 06, 201916.9217.0516.4916.6416.542,180,200
Aug 05, 201917.0717.2716.7616.9116.811,557,600
Aug 02, 201917.0917.3616.9517.2217.12998,300
Aug 01, 201917.0917.3316.9817.1517.052,334,200
Jul 31, 201917.6518.1117.0317.0316.932,960,000
Jul 30, 201918.0218.1317.5017.8217.712,039,200
Jul 29, 201917.7918.1317.6918.0517.941,413,100
Jul 26, 201917.6117.8717.5017.8117.701,349,400
Jul 25, 201917.7617.9217.4417.5717.471,009,600
Jul 24, 201917.7018.0017.5717.8317.721,227,000
Jul 23, 201917.7417.9417.5817.7617.651,406,300
Jul 22, 201917.7417.7817.3917.4817.381,619,800
Jul 19, 201917.8718.0417.8417.8417.73788,300
Jul 18, 201917.8417.9417.5417.8917.781,642,300
Jul 17, 201917.8317.8917.5917.8117.701,523,400
Jul 16, 201917.6817.8017.4217.7617.651,350,800
Jul 15, 201917.5618.0017.4817.7117.611,369,400
Jul 12, 201917.5817.6917.3417.6317.531,521,900
Jul 11, 201917.4417.6117.0017.5017.402,556,600
Jul 10, 201917.6317.8017.0117.4017.301,930,800
Jul 09, 201917.6917.7117.3317.6017.501,744,100
Jul 08, 201918.1018.2017.7117.7117.611,084,300
Jul 05, 201918.0518.2417.9518.1518.04757,700
Jul 03, 201918.1218.2718.0118.1017.99770,400
Jul 02, 201918.3818.4517.9218.1218.011,185,500
Jul 01, 201919.0319.0318.2918.3318.221,055,100
Jun 28, 201919.0619.2518.7618.9118.802,455,000
Jun 27, 201918.4518.8818.3518.8218.711,241,500
Jun 26, 201918.8518.9318.3118.4018.291,253,000
Jun 25, 201918.7219.0118.4218.8218.711,532,000
Jun 24, 201918.7718.9118.5718.7018.59953,100
Jun 21, 201918.3418.8118.2618.7418.631,756,100
Jun 20, 201918.2618.5218.0618.3718.261,223,900
Jun 19, 201918.9419.1518.0518.2818.171,731,600
Jun 18, 201919.7519.8519.0219.0618.951,281,900
Jun 17, 201919.9119.9519.5819.6819.561,855,800
Jun 14, 201919.9220.1619.8319.9119.791,054,500
Jun 13, 201919.8820.3019.7519.8519.731,921,200
Jun 12, 201919.0719.8619.0419.8219.702,298,600
Jun 11, 201919.0319.1918.8719.0718.961,356,800
Jun 10, 201918.9819.2818.8118.9618.851,126,200
Jun 07, 201918.9819.2518.8518.9218.811,131,700
Jun 06, 201919.0119.0618.8418.9318.821,252,000
Jun 05, 201919.3619.5618.9419.0518.942,162,400
Jun 04, 201919.1619.7319.1619.3519.242,325,000
Jun 03, 201919.2219.4918.7619.0318.922,488,700
May 31, 201919.5219.5919.1019.3119.2020,020,500
May 30, 201919.1819.9919.1219.6919.575,016,300
May 29, 201920.0320.1019.0619.2019.097,476,100
May 28, 201918.4818.8918.4318.4518.341,698,100
May 24, 201918.8418.8818.1018.3718.261,966,100
May 23, 201919.0019.4418.1818.2318.123,077,700
May 22, 201920.6920.7620.1420.2020.081,190,300
May 21, 201920.7821.1020.7720.8020.681,066,100
May 20, 201920.2620.7720.2120.6620.541,159,500
May 17, 201919.8320.5619.8320.3620.241,149,600
May 16, 201920.3520.5419.8319.9819.861,594,900
May 15, 201920.1120.4519.9220.3020.18894,000
May 14, 201920.1320.3920.0120.1920.07956,900
May 13, 201919.8220.2919.5820.1220.001,366,600
May 10, 201919.8520.1419.7120.1420.02857,200
May 10, 20190.1 Dividend
May 09, 201919.5920.0319.4019.9919.771,458,100
May 08, 201919.8120.0219.7119.7219.51572,700
May 07, 201919.8020.0119.7019.8619.641,107,700
May 06, 201919.5220.0419.5219.9719.75910,800
May 03, 201919.6819.8319.5419.7619.54745,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...