Bloomin Brands Inc (BOO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| 17 May 2024 | 0.24 Dividend | |||||
| 16 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - |
| 15 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 14 May 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 21.96 | - |
| 13 May 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.56 | - |
| 10 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - |
| 09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 08 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - |
| 07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - |
| 06 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - |
| 03 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
| 02 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - |
| 30 Apr 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.33 | - |
| 29 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 26 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
| 25 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 24 Apr 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 24.73 | - |
| 23 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.93 | - |
| 22 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
| 19 Apr 2024 | 25.20 | 25.20 | 25.00 | 25.20 | 24.93 | - |
| 18 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
| 17 Apr 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 24.73 | - |
| 16 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 15 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 12 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 11 Apr 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.53 | - |
| 10 Apr 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.73 | - |
| 09 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 08 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 05 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | - |
| 04 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | - |
| 03 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.31 | - |
| 02 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | - |
| 28 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.91 | - |
| 27 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | - |
| 26 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 22 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - |
| 21 Mar 2024 | 26.20 | 26.20 | 25.20 | 25.40 | 25.12 | - |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
| 18 Mar 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 25.91 | - |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
| 14 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | - |
| 13 Mar 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 25.91 | - |
| 12 Mar 2024 | 26.00 | 26.60 | 26.00 | 26.20 | 25.91 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - |
| 08 Mar 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.51 | - |
| 07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - |
| 06 Mar 2024 | 26.40 | 27.00 | 26.40 | 26.80 | 26.51 | - |
| 05 Mar 2024 | 25.80 | 26.80 | 25.80 | 26.40 | 26.11 | - |
| 05 Mar 2024 | 0.24 Dividend | |||||
| 04 Mar 2024 | 25.60 | 26.20 | 25.60 | 26.00 | 25.48 | 20 |
| 01 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| 29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | - |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| 27 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | - |
| 26 Feb 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 24.89 | 30 |
| 23 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
| 22 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
| 21 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - |
| 20 Feb 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.11 | - |
| 19 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.91 | - |
| 16 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | - |
| 15 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
| 14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.91 | - |
| 13 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | - |
| 12 Feb 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 24.89 | 80 |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | - |
| 08 Feb 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.70 | - |
| 07 Feb 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.30 | - |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
| 05 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | - |
| 02 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.50 | - |
| 01 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
| 31 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| 30 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| 29 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
| 26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
| 25 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.74 | - |
| 24 Jan 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.13 | - |
| 23 Jan 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.32 | - |
| 22 Jan 2024 | 23.20 | 23.80 | 23.20 | 23.80 | 23.32 | - |
| 19 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.74 | - |
| 18 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | - |
| 17 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | - |
| 16 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | - |
| 15 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | - |
| 12 Jan 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.15 | - |
| 11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
| 10 Jan 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.52 | - |
| 09 Jan 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 23.72 | - |
| 08 Jan 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 23.91 | - |
| 05 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
| 04 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
| 03 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.28 | - |
| 02 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.89 | - |
| 29 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | - |
| 28 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.