Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Bloomin Brands Inc (BOO.BE)

7.10
-0.15
(-2.07%)
At close: April 25 at 9:52:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.307.307.057.107.10-
Apr 24, 20257.357.357.107.257.25-
Apr 23, 20257.607.907.457.457.45-
Apr 22, 20257.257.507.257.507.50-
Apr 17, 20256.656.956.506.956.95-
Apr 16, 20256.606.706.556.556.55-
Apr 15, 20256.706.806.656.706.70-
Apr 14, 20256.256.706.206.706.70-
Apr 11, 20256.206.256.006.256.25-
Apr 10, 20256.556.556.106.106.10-
Apr 9, 20255.556.805.556.606.60-
Apr 8, 20256.006.105.605.605.60-
Apr 7, 20256.006.155.755.805.80-
Apr 4, 20256.456.505.906.206.20-
Apr 3, 20257.007.056.456.506.50-
Apr 2, 20257.107.206.907.207.20-
Apr 1, 20256.607.106.607.107.10-
Mar 31, 20256.806.806.706.706.70-
Mar 28, 20257.457.456.856.906.90-
Mar 27, 20257.357.757.357.457.45-
Mar 26, 20257.557.707.307.357.35-
Mar 25, 20257.757.757.507.557.55-
Mar 24, 20257.207.757.207.757.75-
Mar 21, 20257.457.457.157.207.20-
Mar 20, 20257.257.557.257.457.45-
Mar 19, 20257.207.257.157.257.25-
Mar 18, 20257.507.557.207.207.20-
Mar 17, 20257.807.857.457.457.45-
Mar 14, 20257.607.907.557.857.85-
Mar 13, 20258.458.507.557.557.55-
Mar 12, 20258.008.508.008.458.45-
Mar 11, 2025 0.13194 Dividend
Mar 11, 20258.508.507.907.957.95-
Mar 10, 20258.108.707.908.658.50-
Mar 7, 20258.158.357.958.107.96-
Mar 6, 20258.008.057.907.957.81-
Mar 5, 20257.858.157.707.957.81-
Mar 4, 20258.008.007.657.807.66-
Mar 3, 20259.059.058.158.158.01-
Feb 28, 20259.659.708.909.008.84-
Feb 27, 20259.459.609.409.559.38-
Feb 26, 202511.3011.309.259.359.19-
Feb 25, 202511.1011.4011.0011.3011.10-
Feb 24, 202511.3011.4011.2011.2011.01-
Feb 21, 202511.4011.6011.2011.3011.10-
Feb 20, 202511.6011.8011.3011.4011.20-
Feb 19, 202511.6011.8011.5011.8011.60-
Feb 18, 202510.6011.6010.5011.6011.40-
Feb 17, 202510.6010.6010.5010.6010.42-
Feb 14, 202510.7010.7010.3010.6010.42-
Feb 13, 202511.1011.1010.4010.7010.51-
Feb 12, 202511.6011.6011.0011.1010.91-
Feb 11, 202511.4011.5011.3011.5011.30-
Feb 10, 202511.8011.8011.4011.4011.20-
Feb 7, 202512.0012.0011.8011.8011.60-
Feb 6, 202512.0012.1011.9011.9011.69-
Feb 5, 202512.1012.1011.8011.9011.69-
Feb 4, 202512.2012.2012.0012.2011.99-
Feb 3, 202512.1012.4011.8012.2011.99-
Jan 31, 202512.4012.4012.0012.0011.79-
Jan 30, 202512.2012.4012.1012.2011.99-
Jan 29, 202511.9012.2011.9012.2011.99-
Jan 28, 202512.0012.1011.8012.0011.79-
Jan 27, 202511.6012.0011.3011.8011.60-
Jan 24, 202511.7011.9011.6011.7011.50-
Jan 23, 202511.6011.8011.4011.7011.50-
Jan 22, 202511.6011.6011.5011.5011.30-
Jan 21, 202510.8011.5010.8011.5011.30-
Jan 20, 202510.9010.9010.8010.8010.61-
Jan 17, 202511.1011.4010.8010.9010.71-
Jan 16, 202511.4011.4011.0011.1010.91-
Jan 15, 202511.1011.4011.1011.4011.20-
Jan 14, 202510.9011.2010.9011.1010.91-
Jan 13, 202511.1011.3010.8010.9010.71-
Jan 10, 202511.4011.4011.0011.1010.91-
Jan 9, 202511.4011.4011.4011.4011.20-
Jan 8, 202511.5011.5011.0011.4011.20-
Jan 7, 202512.1012.1011.4011.5011.30-
Jan 6, 202511.8012.2011.7012.1011.89-
Jan 3, 202511.6011.8011.6011.7011.50-
Jan 2, 202511.8012.2011.6011.6011.40-
Dec 30, 202411.7011.7011.6011.6011.40-
Dec 27, 202411.9011.9011.7011.7011.50-
Dec 23, 202411.5011.6010.8011.0010.81-
Dec 20, 202411.4011.6011.3011.4011.20-
Dec 19, 202411.5011.8011.3011.4011.20-
Dec 18, 202412.0012.3011.6011.6011.40-
Dec 17, 202412.3012.5011.8012.0011.79-
Dec 16, 202411.6012.2011.6012.2011.99-
Dec 13, 202411.9011.9011.6011.6011.40-
Dec 12, 202412.0012.1011.8011.9011.69-
Dec 11, 202412.5012.7012.0012.1011.89-
Dec 10, 202412.0012.5011.8012.5012.28-
Dec 9, 202412.2012.4012.0012.0011.79-
Dec 6, 202412.1012.3012.1012.2011.99-
Dec 5, 202412.2012.2011.9012.2011.99-
Dec 4, 202412.4012.6012.3012.3012.09-
Dec 3, 202412.7012.8012.3012.3012.09-
Dec 2, 202413.4013.4012.6012.7012.48-
Nov 29, 202413.5013.6013.2013.3013.07-
Nov 28, 202413.5013.5013.5013.5013.27-
Nov 27, 202413.1013.6013.0013.6013.36-
Nov 26, 202413.4013.4013.0013.0012.77-
Nov 25, 2024 0.21110399 Dividend
Nov 25, 202412.4013.6012.4013.5013.27-
Nov 22, 202412.2012.6012.2012.6012.15-
Nov 21, 202411.9012.5011.9012.2011.76-
Nov 20, 202411.9012.2011.7011.9011.47-
Nov 19, 202411.9012.1011.7011.8011.37-
Nov 18, 202412.5012.5011.9012.0011.57-
Nov 15, 202412.6012.9012.4012.4011.95-
Nov 14, 202412.8013.0012.7012.7012.24-
Nov 13, 202412.5013.0012.4012.9012.43-
Nov 12, 202412.9013.0012.4012.5012.05-
Nov 11, 202414.2014.3012.8012.8012.34-
Nov 8, 202415.6015.8013.7014.2013.69-
Nov 7, 202415.8015.8015.5015.5014.94-
Nov 6, 202414.9016.0014.9015.9015.33-
Nov 5, 202414.2014.5014.1014.4013.88-
Nov 4, 202414.9014.9014.1014.1013.59-
Nov 1, 202415.3015.4015.0015.0014.46-
Oct 31, 202415.6015.8015.2015.2014.65-
Oct 30, 202415.4015.8015.4015.7015.13-
Oct 29, 202415.5015.7015.4015.4014.84-
Oct 28, 202414.8015.6014.7015.6015.04-
Oct 25, 202414.8014.9014.7014.7014.17-
Oct 24, 202414.7014.8014.6014.8014.27-
Oct 23, 202414.8014.9014.7014.7014.17-
Oct 22, 202415.2015.2014.7014.7014.17-
Oct 21, 202415.7015.7015.2015.2014.65-
Oct 18, 202415.5015.7015.4015.6015.04-
Oct 17, 202415.0015.6015.0015.6015.04-
Oct 16, 202414.4015.1014.4015.0014.46-
Oct 15, 202414.2014.7014.2014.5013.98-
Oct 14, 202414.5014.5014.1014.2013.69-
Oct 11, 202414.2014.5014.0014.5013.98-
Oct 10, 202414.2014.2013.9014.2013.69-
Oct 9, 202414.0014.2014.0014.2013.69-
Oct 8, 202414.2014.3014.0014.1013.59-
Oct 7, 202415.0015.0014.0014.2013.69-
Oct 4, 202414.5015.1014.4015.0014.46-
Oct 3, 202414.6014.8014.4014.4013.88-
Oct 2, 202414.9014.9014.7014.8014.27100
Oct 1, 202414.8015.2014.8015.0014.46-
Sep 30, 202415.0015.1014.8014.8014.27-
Sep 27, 202415.2015.4015.0015.0014.46-
Sep 26, 202414.8015.3014.8015.1014.56-
Sep 25, 202414.8015.0014.7014.9014.36-
Sep 24, 202415.1015.4014.9015.2014.65-
Sep 23, 202415.0015.2014.9015.0014.46-
Sep 20, 202415.4015.4014.9014.9014.36-
Sep 19, 202415.1015.7015.1015.3014.75-
Sep 18, 202415.8015.8015.2015.5014.94-
Sep 17, 202415.4016.0015.3015.7015.13-
Sep 16, 202415.1015.5015.1015.2014.65-
Sep 13, 202414.4015.0014.3014.9014.36-
Sep 12, 202414.6014.7014.4014.5013.98-
Sep 11, 202414.8014.9014.2014.3013.78-
Sep 10, 202414.8015.0014.7015.0014.46-
Sep 9, 202415.3015.3014.7014.7014.17-
Sep 6, 202415.2015.3015.1015.2014.65-
Sep 5, 202415.6015.9015.3015.4014.84-
Sep 4, 202415.5015.8015.5015.6015.04-
Sep 3, 202415.8016.0015.4015.4014.84-
Sep 2, 202415.8015.8015.8015.8015.23-
Aug 30, 202415.9015.9015.7015.8015.23-
Aug 29, 202415.5016.0015.5016.0015.42-
Aug 28, 202415.6015.8015.5015.5014.94-
Aug 27, 202415.9015.9015.5015.6015.04-
Aug 26, 202416.3016.3015.6015.7015.13-
Aug 23, 202416.2016.6016.2016.4015.81-
Aug 22, 202416.2016.5016.2016.3015.71-
Aug 21, 202415.8016.0015.8015.9015.33-
Aug 20, 2024 0.21110399 Dividend
Aug 20, 202416.0016.0015.7015.8015.23-
Aug 19, 202415.6016.2015.6016.2015.38-
Aug 16, 202415.7015.9015.6015.6014.81-
Aug 15, 202415.1016.0015.1015.8015.00-
Aug 14, 202414.9015.1014.8015.1014.34-
Aug 13, 202414.1014.8014.0014.8014.05-
Aug 12, 202414.3014.4014.2014.3013.58-
Aug 9, 202414.6014.9014.1014.1013.39-
Aug 8, 202415.5015.5014.8014.8014.05-
Aug 7, 202415.6015.9015.5015.5014.72-
Aug 6, 202416.9016.9015.4015.6014.81-
Aug 5, 202417.7017.7016.7016.7015.86-
Aug 2, 202418.4018.4017.6018.0017.09-
Aug 1, 202419.3019.3018.3018.4017.47-
Jul 31, 202419.1019.4019.1019.4018.42-
Jul 30, 202418.6019.3018.6019.3018.33-
Jul 29, 202418.4018.5018.3018.5017.57-
Jul 26, 202418.0018.2018.0018.1017.19-
Jul 25, 202417.4018.0017.3018.0017.09-
Jul 24, 202417.9017.9017.1017.4016.52-
Jul 23, 202418.3018.4017.8018.0017.09-
Jul 22, 202418.1018.1017.8018.1017.19-
Jul 19, 202417.6017.9017.5017.8016.90-
Jul 18, 202417.7017.9017.6017.6016.71-
Jul 17, 202417.0017.5016.9017.5016.62-
Jul 16, 202416.1016.8016.1016.8015.95-
Jul 15, 202416.5016.5016.3016.3015.48-
Jul 12, 202416.1016.4016.1016.4015.57-
Jul 11, 202415.1016.1015.0016.1015.29-
Jul 10, 202415.1015.4015.0015.0014.24-
Jul 9, 202416.4016.4015.4015.4014.62-
Jul 8, 202417.2017.4016.6016.6015.76-
Jul 5, 202417.7017.7017.3017.3016.43-
Jul 4, 202417.7017.8017.7017.7016.81-
Jul 3, 202417.7017.9017.6017.7016.81-
Jul 2, 202418.0018.1017.9017.9017.00-
Jul 1, 202417.8018.0017.7017.9017.00-
Jun 28, 202417.5017.9017.5017.9017.00-
Jun 27, 202417.6017.6017.4017.5016.62-
Jun 26, 202417.3017.6017.3017.6016.71-
Jun 25, 202417.9018.1017.4017.4016.52-
Jun 24, 202417.9017.9017.7017.9017.00-
Jun 21, 202417.9017.9017.8017.9017.00-
Jun 20, 202417.7018.1017.7018.0017.09-
Jun 19, 202417.7017.7017.7017.7016.81-
Jun 18, 202418.3018.3017.8017.9017.00-
Jun 17, 202417.6018.0017.5018.0017.09-
Jun 14, 202418.1018.1017.6017.7016.81-
Jun 13, 202417.9018.1017.5018.1017.19-
Jun 12, 202418.1018.2017.9018.1017.19-
Jun 11, 202418.0018.0017.7017.9017.00-
Jun 10, 202418.4018.4018.1018.1017.19-
Jun 7, 202418.5018.5018.2018.3017.38-
Jun 6, 202417.9018.7017.9018.5017.57-
Jun 5, 202419.0019.0018.6018.6017.66-
Jun 4, 202419.6019.7018.8018.9017.95-
Jun 3, 202420.0020.4019.9019.9018.90-
May 31, 202419.4020.0019.1020.0018.99-
May 30, 202419.2019.6019.1019.3018.33-
May 29, 202419.3019.3019.0019.3018.33-
May 28, 202419.2019.6019.2019.4018.42-
May 27, 202419.3019.3019.2019.3018.33-
May 24, 202419.4019.7019.0019.0018.04-
May 23, 202419.9020.4019.5019.5018.52-
May 22, 202420.6020.8020.0020.0018.99-
May 21, 202421.4021.4020.8020.8019.75-
May 20, 202421.4021.6021.4021.4020.32-
May 17, 2024 0.21110399 Dividend
May 17, 202421.8022.0021.6021.6020.51-
May 16, 202422.0022.2021.8022.0020.66-
May 15, 202422.2022.4022.0022.0020.66-
May 14, 202421.8022.4021.8022.2020.85-
May 13, 202421.4022.0021.2021.8020.48-
May 10, 202421.4021.6021.2021.2019.91-
May 9, 202422.2022.2021.6021.6020.29-
May 8, 202422.2022.4022.0022.2020.85-
May 7, 202423.2023.2022.2022.4021.04-
May 6, 202423.8023.8023.4023.4021.98-
May 3, 202423.4023.8023.4023.4021.98-
May 2, 202423.2023.6023.2023.4021.98-
Apr 30, 202425.0025.0024.4024.6023.11-
Apr 29, 202425.2025.2024.8024.8023.29-
Apr 26, 202425.2025.2025.0025.0023.48-
Apr 25, 202425.0025.2024.8025.2023.67-