The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bloomin' Brands, Inc.

  • BLMN
  • NASDAQ
  • Merchandising and Lodging
  • Latest 22.57
  • Currency US$
  • Change -0.33
  • Percent Change -1.441 %
  • Volume 544,866
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 23.17 22.53 22.85 22.57 544,866
Apr 16 23.28 22.45 23.10 22.90 753,917
Apr 15 23.26 22.42 23.18 22.88 632,594
Apr 14 24.00 22.90 23.80 23.09 899,138
Apr 11 22.86 22.29 22.55 22.45 607,712
Apr 10 23.72 22.53 23.55 22.82 908,312
Apr 9 23.60 22.78 22.78 23.56 826,899
Apr 8 23.28 22.28 22.62 22.81 1,478,040
Apr 7 23.50 22.08 23.40 22.55 1,669,176
Apr 4 24.35 23.33 24.24 23.47 735,983
Apr 3 24.33 23.99 24.29 24.03 566,933
Apr 2 24.96 24.30 24.78 24.36 696,975
Apr 1 24.80 24.08 24.11 24.76 948,123
Mar 31 24.22 23.48 23.77 24.10 859,102
Mar 28 24.26 23.52 23.62 23.69 736,322
Mar 27 23.62 23.17 23.36 23.48 760,214
Mar 26 24.30 23.32 24.06 23.39 800,410
Mar 25 24.69 23.88 24.41 23.95 881,946
Mar 24 25.22 23.82 25.07 24.29 1,300,697
Mar 21 25.21 24.80 25.03 25.08 1,810,018
Mar 20 25.18 24.64 24.96 24.85 859,622
Mar 19 25.49 25.06 25.42 25.10 744,076
Mar 18 25.57 25.01 25.22 25.34 714,420
Mar 17 25.49 24.86 25.07 25.25 934,463
Mar 14 25.14 24.48 24.64 24.97 675,456
Mar 13 25.02 24.48 24.95 24.69 816,966
Mar 12 25.10 24.05 24.60 24.97 889,057
Mar 11 25.18 24.70 24.97 24.79 1,257,709
Mar 10 25.25 24.86 25.20 24.96 1,435,931
Mar 7 25.40 24.68 24.73 25.27 1,719,919