The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bloomin' Brands, Inc.

  • BLMN
  • NASDAQ
  • Merchandising and Lodging
  • Latest 19.59
  • Currency US$
  • Change -0.10
  • Percent Change -0.508 %
  • Volume 939,011
  • Thu Jul 31, 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: 19.59 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 19.74 19.42 19.55 19.59 939,011
Jul 30 20.54 19.66 20.24 19.69 1,541,564
Jul 29 20.11 19.69 19.90 20.01 1,688,505
Jul 28 20.35 19.65 20.20 19.87 4,205,562
Jul 25 20.21 19.82 20.06 20.19 659,718
Jul 24 20.40 20.07 20.12 20.20 951,896
Jul 23 20.63 19.95 20.62 20.07 1,217,294
Jul 22 20.75 20.45 20.45 20.58 708,951
Jul 21 20.85 20.34 20.61 20.36 359,325
Jul 18 20.96 20.49 20.49 20.77 630,833
Jul 17 21.03 20.44 20.81 20.47 1,040,278
Jul 16 21.12 20.69 21.02 20.91 1,492,624
Jul 15 21.41 20.88 21.23 20.88 1,045,802
Jul 14 21.42 21.08 21.36 21.20 804,346
Jul 11 21.61 21.06 21.38 21.21 643,579
Jul 10 21.68 20.88 21.08 21.44 1,152,407
Jul 9 21.89 21.36 21.61 21.39 1,361,612
Jul 8 22.07 21.55 21.94 21.57 1,102,500
Jul 7 22.46 21.94 22.34 22.01 706,132
Jul 3 22.53 22.13 22.17 22.44 408,591
Jul 2 22.48 21.99 22.28 22.07 667,518
Jul 1 22.81 22.16 22.46 22.29 1,083,823
Jun 30 22.67 22.30 22.63 22.43 829,244
Jun 27 22.98 22.36 22.50 22.61 3,859,835
Jun 26 23.13 22.57 23.00 22.64 966,348
Jun 25 22.85 22.47 22.59 22.81 562,210
Jun 24 22.98 22.43 22.72 22.64 946,637
Jun 23 22.84 22.24 22.43 22.78 940,585
Jun 20 22.64 22.24 22.52 22.48 1,525,919
Jun 19 22.48 22.03 22.24 22.44 908,777
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.