BOO.F - Bloomin' Brands, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.9914.9914.9914.9914.99-
Oct 19, 201714.7415.0514.7415.0515.05-
Oct 18, 201714.9815.0114.9115.0015.00-
Oct 17, 201714.6015.1414.6015.1215.12-
Oct 16, 201714.6714.7714.6714.7714.77-
Oct 13, 201714.6714.8614.6714.8614.86-
Oct 12, 201714.5214.5214.5114.5114.51-
Oct 11, 201714.5614.9114.5614.9114.91-
Oct 10, 201714.4314.7614.4314.7614.76-
Oct 09, 201714.6814.8014.6814.8014.80-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201714.1614.5814.1514.5814.58-
Oct 04, 201714.3114.6214.3114.6214.62-
Oct 03, 201714.8314.8314.8314.8314.83-
Oct 02, 201714.6714.8314.6714.8314.83-
Sep 29, 201714.5515.0214.5514.9814.98-
Sep 28, 201714.5414.7114.5414.7014.70-
Sep 27, 201714.3814.7714.3814.7714.77-
Sep 26, 201714.3814.6214.3814.6214.62-
Sep 25, 201714.1914.6714.1914.6714.67-
Sep 22, 201713.8814.3313.8814.3314.33-
Sep 21, 201714.0514.2014.0514.2014.20-
Sep 20, 201713.7414.0213.7414.0214.02-
Sep 19, 201713.7314.2113.7214.2114.21-
Sep 18, 201714.1314.2714.1314.2714.27-
Sep 15, 201714.1014.1014.1014.1014.10-
Sep 14, 201714.4814.6314.4514.4514.45-
Sep 13, 201714.1214.9814.1214.7714.77-
Sep 12, 201713.8114.1113.8114.1114.11-
Sep 11, 201713.6614.1313.6614.1314.13-
Sep 08, 201713.2913.2913.2913.2913.29-
Sep 07, 201713.6413.6913.5613.5613.56-
Sep 06, 201714.0914.1614.0914.1614.16-
Sep 05, 201714.1514.4014.1514.1614.16-
Sep 04, 201714.1614.1614.1614.1614.16-
Sep 01, 201714.0314.0314.0314.0314.03-
Aug 31, 201713.9613.9613.9613.9613.96-
Aug 30, 201713.7914.0413.7914.0414.04-
Aug 29, 201714.0214.0214.0214.0214.02-
Aug 28, 201714.2914.2914.2314.2314.23-
Aug 25, 201714.2014.7214.2014.5914.59-
Aug 24, 201714.2914.6314.2914.5714.57-
Aug 23, 201714.3314.5714.3314.5714.57-
Aug 22, 201714.3614.6914.3614.6514.65-
Aug 21, 201714.8214.8214.7514.7514.75-
Aug 18, 201714.7115.0614.7015.0615.06-
Aug 17, 201714.7715.0614.7715.0615.06-
Aug 16, 201714.5415.3214.5415.3215.32-
Aug 15, 201714.5814.9614.5814.9614.96-
Aug 14, 201714.4614.4614.4614.4614.46-
Aug 11, 201714.4314.7314.4314.7314.73-
Aug 10, 201714.4414.7914.4414.7914.79-
Aug 09, 201714.4714.6714.4614.6714.67-
Aug 08, 201714.3014.6914.3014.6914.69-
Aug 07, 201714.2314.6214.2314.6214.62-
Aug 07, 20170.08 Dividend
Aug 04, 201713.9814.1713.9814.1714.09-
Aug 03, 201714.3514.3514.3514.3514.26-
Aug 02, 201714.6414.9314.6414.9314.84-
Aug 01, 201714.4614.7614.4614.7214.64-
Jul 31, 201714.6814.9314.6814.7514.67-
Jul 28, 201715.3615.3615.3615.3615.27-
Jul 27, 201715.4915.4915.4915.4915.40-
Jul 26, 201717.5017.5017.5017.5017.40-
Jul 25, 201717.3317.6017.3317.6017.50-
Jul 24, 201717.8117.9117.8117.9117.81-
Jul 21, 201717.9018.1117.9018.0917.98-
Jul 20, 201718.0918.4218.0918.2618.16-
Jul 19, 201717.7918.6717.7818.6718.56-
Jul 18, 201717.9117.9117.9117.9117.81-
Jul 17, 201718.0718.3818.0718.3818.28-
Jul 14, 201718.4018.6518.4018.4718.36-
Jul 13, 201718.3218.6418.3218.5118.41-
Jul 12, 201718.2618.9818.2518.8418.73-
Jul 11, 201718.1618.6218.1618.6218.52-
Jul 10, 201718.2418.3518.2418.3518.24-
Jul 07, 201718.1718.1718.1618.1618.05-
Jul 06, 201718.3518.5318.3518.5318.42-
Jul 05, 201718.4318.7818.4318.5818.47-
Jul 04, 201718.4218.4218.4218.4218.31-
Jul 03, 201718.2418.8518.2418.8218.72-
Jun 30, 201718.1918.6118.1918.6118.50-
Jun 29, 201718.0218.5318.0218.4118.31-
Jun 28, 201718.2718.7418.2618.7418.63-
Jun 27, 201718.4718.4718.4718.4718.37-
Jun 26, 201718.1418.4818.1318.4718.37-
Jun 23, 201718.3418.5618.3418.4418.34-
Jun 22, 201717.8118.3817.8118.3818.27-
Jun 21, 201718.1118.1118.1118.1118.01-
Jun 20, 201718.6518.8218.6518.8218.72-
Jun 19, 201718.4918.9818.4918.9718.86-
Jun 16, 201718.1618.7618.1618.7518.65-
Jun 15, 201718.4118.4118.4118.4118.30-
Jun 14, 201718.4218.9918.4218.8518.75-
Jun 13, 201718.9419.1418.9419.1419.03-
Jun 12, 201718.6319.1718.6319.1719.06-
Jun 09, 201718.2218.2218.2218.2218.12-
Jun 08, 201717.8118.7017.8118.7018.60-
Jun 07, 201717.8818.1317.8818.1318.03-
Jun 06, 201717.8417.8417.8417.8417.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...