Bloomin' Brands Inc (NQ: BLMN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.49	18.49	18.49	0	-0.22(-1.16%)
Dec 28, 2017	18.56	18.76	18.47	18.70	677,379	+0.21(+1.12%)
Dec 27, 2017	18.43	18.55	18.42	18.50	391,011	+0.05(+0.28%)
Dec 26, 2017	18.31	18.60	18.31	18.45	616,666	+0.13(+0.71%)
Dec 22, 2017	18.54	18.63	18.26	18.32	1,067,677	-0.06(-0.33%)
Dec 21, 2017	18.19	18.54	18.16	18.38	1,091,872	+0.25(+1.39%)
Dec 20, 2017	18.52	18.62	18.12	18.12	559,478	-0.33(-1.78%)
Dec 19, 2017	18.44	18.70	18.19	18.45	844,249	+0.13(+0.71%)
Dec 18, 2017	18.25	18.51	18.19	18.32	982,889	+0.24(+1.34%)
Dec 15, 2017	18.19	18.32	17.82	18.08	2,456,818	-0.07(-0.38%)
Dec 14, 2017	18.43	18.50	18.08	18.15	1,147,637	-0.29(-1.55%)
Dec 13, 2017	18.58	18.77	18.38	18.44	982,177	-0.08(-0.42%)
Dec 12, 2017	18.54	18.63	18.35	18.51	1,205,836	+0.03(+0.19%)
Dec 11, 2017	18.66	18.71	18.35	18.48	1,653,138	-0.22(-1.16%)
Dec 08, 2017	18.85	18.85	18.46	18.70	1,098,401	-0.11(-0.60%)
Dec 07, 2017	18.90	19.07	18.74	18.81	920,327	-0.02(-0.09%)
Dec 06, 2017	18.77	19.22	18.69	18.83	2,023,168	-0.60(-3.08%)
Dec 05, 2017	19.24	19.47	18.70	19.42	1,887,324	+0.23(+1.22%)
Dec 04, 2017	18.73	19.46	18.73	19.19	1,887,867	+0.62(+3.36%)
Dec 01, 2017	18.66	18.66	18.25	18.57	1,133,656	-0.03(-0.19%)
Nov 30, 2017	18.53	18.83	18.29	18.60	1,497,315	+0.09(+0.47%)
Nov 29, 2017	18.05	18.75	18.00	18.51	1,830,514	+0.49(+2.69%)
Nov 28, 2017	17.61	18.19	17.33	18.03	2,301,155	+0.61(+3.48%)
Nov 27, 2017	17.76	17.88	17.33	17.42	1,528,867	-0.34(-1.90%)
Nov 24, 2017	17.46	17.82	17.38	17.76	1,050,459	+0.33(+1.89%)
Nov 22, 2017	17.56	17.88	17.25	17.43	2,682,612	-0.62(-3.41%)
Nov 21, 2017	17.81	18.13	17.36	18.05	4,535,761	+0.25(+1.41%)
Nov 20, 2017	15.73	18.19	15.41	17.80	8,735,842	+1.97(+12.42%)
Nov 17, 2017	15.40	15.85	15.40	15.83	1,339,492	+0.42(+2.76%)
Nov 16, 2017	15.40	15.48	15.29	15.40	1,351,144	+0.02(+0.11%)
Nov 15, 2017	15.33	15.43	15.10	15.39	2,359,642	+0.01(+0.06%)
Nov 14, 2017	15.14	15.66	15.01	15.38	4,169,208	+0.55(+3.74%)
Nov 13, 2017	14.61	14.88	14.57	14.82	1,073,580	+0.11(+0.77%)
Nov 10, 2017	14.61	14.82	14.54	14.71	1,051,931	+0.03(+0.24%)
Nov 09, 2017	14.59	14.75	14.49	14.68	1,424,529	+0.08(+0.53%)
Nov 08, 2017	14.12	14.67	14.06	14.60	3,273,032	+0.35(+2.42%)
Nov 07, 2017	14.53	14.67	14.21	14.25	2,806,168	-0.35(-2.42%)
Nov 06, 2017	14.77	15.02	14.43	14.61	2,193,354	-0.31(-2.08%)
Nov 03, 2017	15.09	15.94	14.84	14.92	4,636,248	+0.00(+0.00%)
Nov 02, 2017	15.10	15.28	14.85	14.92	2,505,154	-0.26(-1.70%)
Nov 01, 2017	15.39	15.48	15.14	15.18	1,245,661	-0.16(-1.01%)
Oct 31, 2017	15.56	15.65	15.23	15.33	1,496,494	-0.15(-0.95%)
Oct 30, 2017	15.45	15.57	15.23	15.48	1,633,363	-0.03(-0.17%)
Oct 27, 2017	15.34	15.69	15.34	15.50	1,318,893	+0.17(+1.13%)
Oct 26, 2017	15.12	15.46	15.12	15.33	983,676	+0.22(+1.48%)
Oct 25, 2017	15.18	15.18	14.82	15.11	1,000,482	-0.13(-0.85%)
Oct 24, 2017	15.06	15.28	15.00	15.24	984,519	+0.12(+0.80%)
Oct 23, 2017	15.54	15.58	15.10	15.12	967,057	-0.41(-2.67%)
Oct 20, 2017	15.69	15.90	15.50	15.53	1,747,756	-0.03(-0.22%)
Oct 19, 2017	15.30	15.60	15.26	15.56	861,751	+0.24(+1.58%)
Oct 18, 2017	15.44	15.44	14.98	15.32	1,296,979	-0.16(-1.06%)
Oct 17, 2017	15.06	15.66	15.04	15.49	1,025,076	+0.39(+2.57%)
Oct 16, 2017	15.15	15.32	14.93	15.10	1,178,613	-0.10(-0.68%)
Oct 13, 2017	15.26	15.35	15.11	15.20	1,310,045	-0.07(-0.45%)
Oct 12, 2017	15.00	15.28	14.81	15.27	1,398,638	+0.12(+0.80%)
Oct 11, 2017	15.12	15.28	15.09	15.15	658,519	+0.01(+0.06%)
Oct 10, 2017	15.01	15.21	14.94	15.14	842,924	+0.20(+1.33%)
Oct 09, 2017	15.14	15.14	14.79	14.94	1,062,942	-0.20(-1.31%)
Oct 06, 2017	15.02	15.27	14.94	15.14	980,663	+0.20(+1.33%)
Oct 05, 2017	14.70	15.05	14.65	14.94	1,300,085	+0.29(+2.00%)
Oct 04, 2017	14.83	15.02	14.62	14.65	1,167,858	-0.16(-1.05%)
Oct 03, 2017	15.27	15.32	14.76	14.81	1,433,598	-0.41(-2.66%)