BLMN - Bloomin' Brands, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201917.6817.8017.4217.7617.761,350,800
Jul 15, 201917.5618.0017.4817.7117.711,369,400
Jul 12, 201917.5817.6917.3417.6317.631,521,900
Jul 11, 201917.4417.6117.0017.5017.502,556,600
Jul 10, 201917.6317.8017.0117.4017.401,930,800
Jul 09, 201917.6917.7117.3317.6017.601,744,100
Jul 08, 201918.1018.2017.7117.7117.711,084,300
Jul 05, 201918.0518.2417.9518.1518.15757,700
Jul 03, 201918.1218.2718.0118.1018.10770,400
Jul 02, 201918.3818.4517.9218.1218.121,185,500
Jul 01, 201919.0319.0318.2918.3318.331,055,100
Jun 28, 201919.0619.2518.7618.9118.912,455,000
Jun 27, 201918.4518.8818.3518.8218.821,241,500
Jun 26, 201918.8518.9318.3118.4018.401,253,000
Jun 25, 201918.7219.0118.4218.8218.821,532,000
Jun 24, 201918.7718.9118.5718.7018.70953,100
Jun 21, 201918.3418.8118.2618.7418.741,756,100
Jun 20, 201918.2618.5218.0618.3718.371,223,900
Jun 19, 201918.9419.1518.0518.2818.281,731,600
Jun 18, 201919.7519.8519.0219.0619.061,281,900
Jun 17, 201919.9119.9519.5819.6819.681,855,800
Jun 14, 201919.9220.1619.8319.9119.911,054,500
Jun 13, 201919.8820.3019.7519.8519.851,921,200
Jun 12, 201919.0719.8619.0419.8219.822,298,600
Jun 11, 201919.0319.1918.8719.0719.071,356,800
Jun 10, 201918.9819.2818.8118.9618.961,126,200
Jun 07, 201918.9819.2518.8518.9218.921,131,700
Jun 06, 201919.0119.0618.8418.9318.931,252,000
Jun 05, 201919.3619.5618.9419.0519.052,162,400
Jun 04, 201919.1619.7319.1619.3519.352,325,000
Jun 03, 201919.2219.4918.7619.0319.032,488,700
May 31, 201919.5219.5919.1019.3119.3120,020,500
May 30, 201919.1819.9919.1219.6919.695,016,300
May 29, 201920.0320.1019.0619.2019.207,476,100
May 28, 201918.4818.8918.4318.4518.451,698,100
May 24, 201918.8418.8818.1018.3718.371,966,100
May 23, 201919.0019.4418.1818.2318.233,077,700
May 22, 201920.6920.7620.1420.2020.201,190,300
May 21, 201920.7821.1020.7720.8020.801,066,100
May 20, 201920.2620.7720.2120.6620.661,159,500
May 17, 201919.8320.5619.8320.3620.361,149,600
May 16, 201920.3520.5419.8319.9819.981,594,900
May 15, 201920.1120.4519.9220.3020.30894,000
May 14, 201920.1320.3920.0120.1920.19956,900
May 13, 201919.8220.2919.5820.1220.121,366,600
May 10, 201919.8520.1419.7120.1420.14857,200
May 10, 20190.1 Dividend
May 09, 201919.5920.0319.4019.9919.891,458,100
May 08, 201919.8120.0219.7119.7219.62572,700
May 07, 201919.8020.0119.7019.8619.761,107,700
May 06, 201919.5220.0419.5219.9719.87910,800
May 03, 201919.6819.8319.5419.7619.66745,900
May 02, 201919.7020.0219.5819.6619.561,082,300
May 01, 201919.9620.0219.5919.6819.581,145,800
Apr 30, 201920.5820.7419.6719.9919.891,534,700
Apr 29, 201921.0521.0719.9620.5420.441,947,300
Apr 26, 201920.5021.7120.2721.0020.893,028,700
Apr 25, 201919.4719.7419.1819.6319.531,607,200
Apr 24, 201919.3019.7719.2919.4919.391,159,600
Apr 23, 201919.0319.4319.0319.3419.24757,900
Apr 22, 201919.2519.3218.7819.0418.94912,100
Apr 18, 201918.7719.4618.7019.2419.141,101,900
Apr 17, 201918.7218.9218.5618.8018.711,176,900
Apr 16, 201919.2619.3118.5818.7818.69959,900
Apr 15, 201919.0819.5619.0819.2619.161,847,900
Apr 12, 201919.3519.4418.8419.0518.951,063,900
Apr 11, 201919.5919.6319.1119.3119.211,302,800
Apr 10, 201919.7219.8119.5719.6419.54710,600
Apr 09, 201920.3020.3419.6319.7019.601,013,600
Apr 08, 201920.6220.7320.2520.3920.29771,100
Apr 05, 201920.5920.9320.5020.7720.671,408,500
Apr 04, 201920.2320.6220.2220.5920.49594,000
Apr 03, 201920.4720.4720.1720.2520.15806,500
Apr 02, 201920.6020.7520.0420.3020.20638,000
Apr 01, 201920.4920.7920.4220.6220.52953,800
Mar 29, 201920.4821.1220.2020.4520.351,200,000
Mar 28, 201920.1820.4620.1520.3920.29672,400
Mar 27, 201920.1220.4219.9120.1020.00790,600
Mar 26, 201919.8020.1619.7620.1120.01839,800
Mar 25, 201919.4719.8519.4119.7719.671,245,600
Mar 22, 201919.7419.8519.3819.5319.431,166,500
Mar 21, 201919.3719.8219.3519.7719.671,173,700
Mar 20, 201920.0020.0019.2719.3719.271,530,000
Mar 19, 201920.6020.6319.9820.0519.951,048,800
Mar 18, 201920.4720.7020.4520.6120.51988,400
Mar 15, 201920.7920.9920.3520.4720.371,781,100
Mar 14, 201920.2020.6120.1520.5920.491,359,800
Mar 13, 201920.3920.6519.9420.1820.081,643,900
Mar 12, 201920.0420.2819.8420.2620.161,667,500
Mar 11, 201920.7120.8620.0020.0819.982,077,700
Mar 08, 201920.6520.8820.4220.6520.551,499,400
Mar 07, 201920.6920.9720.5020.8820.781,865,800
Mar 06, 201920.9921.2220.7320.7320.631,470,700
Mar 05, 201921.1621.2520.9421.0120.901,348,400
Mar 04, 201920.7321.2320.6521.1020.992,046,500
Mar 01, 201920.7120.8920.6120.7220.621,784,300
Feb 28, 201920.8320.8320.4420.6820.582,435,400
Feb 27, 201921.1921.3820.7420.8120.711,496,300
Feb 26, 201921.5521.7521.1821.2321.121,585,000
Feb 25, 201922.0022.0521.4821.6121.501,207,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...