Bloomin' Brands, Inc. BLMN
NASDAQ · United States · Consumer Services
$7.90+0.14 (+1.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.93 | +2.26% | $7.70 | $7.94 | $7.67 | 292.74K |
| 2026-09-30 | $7.75 | -3.85% | $8.09 | $8.13 | $7.66 | 3.08M |
| 2026-09-29 | $8.06 | +1.90% | $8.49 | $8.59 | $8.04 | 3.59M |
| 2026-09-28 | $7.91 | +0.38% | $7.79 | $8.05 | $7.72 | 2.21M |
| 2026-09-25 | $7.88 | -2.96% | $8.18 | $8.18 | $7.80 | 2.17M |
| 2026-09-24 | $8.12 | -5.03% | $8.79 | $8.79 | $8.08 | 2.03M |
| 2026-09-23 | $8.55 | 0.00% | $8.53 | $8.68 | $8.39 | 2.02M |
| 2026-09-22 | $8.55 | +1.42% | $8.58 | $8.89 | $8.50 | 2.13M |
| 2026-09-21 | $8.43 | +4.46% | $8.13 | $8.45 | $7.92 | 2.51M |
| 2026-09-18 | $8.07 | +0.25% | $8.11 | $8.13 | $7.91 | 3.46M |
| 2026-09-17 | $8.05 | +0.12% | $8.21 | $8.31 | $8.01 | 3.11M |
| 2026-09-16 | $8.04 | +0.37% | $8.15 | $8.21 | $7.99 | 2.13M |
| 2026-09-15 | $8.01 | -10.10% | $8.81 | $8.85 | $7.93 | 3.19M |
| 2026-09-14 | $8.91 | +2.53% | $8.56 | $8.96 | $8.56 | 1.67M |
| 2026-09-11 | $8.69 | +0.23% | $8.96 | $8.96 | $8.52 | 1.69M |
| 2026-09-10 | $8.67 | -4.09% | $9.07 | $9.07 | $8.60 | 1.91M |
| 2026-09-09 | $9.04 | -5.64% | $9.55 | $9.55 | $8.97 | 2.28M |
| 2026-09-08 | $9.58 | -2.15% | $9.75 | $9.86 | $9.52 | 1.52M |
| 2026-09-04 | $9.79 | +0.62% | $9.68 | $10.00 | $9.63 | 1.39M |
| 2026-09-03 | $9.73 | -2.01% | $10.05 | $10.10 | $9.60 | 1.56M |
| 2026-09-02 | $9.93 | +1.95% | $9.87 | $10.09 | $9.80 | 2.20M |
| 2026-09-01 | $9.74 | -5.44% | $10.17 | $10.32 | $9.69 | 2.04M |
| 2026-08-31 | $10.30 | -2.65% | $10.62 | $10.77 | $10.23 | 2.07M |
| 2026-08-28 | $10.58 | +1.34% | $10.54 | $10.72 | $10.44 | 1.34M |
| 2026-08-27 | $10.44 | -6.37% | $11.20 | $11.22 | $10.42 | 2.01M |
| 2026-08-26 | $11.15 | +1.00% | $11.10 | $11.37 | $10.78 | 1.86M |
| 2026-08-25 | $11.04 | -3.50% | $11.44 | $11.56 | $10.74 | 1.72M |
| 2026-08-24 | $11.44 | -1.63% | $11.63 | $11.75 | $11.36 | 2.52M |
| 2026-08-21 | $11.63 | +10.97% | $10.61 | $11.66 | $10.56 | 1.85M |
| 2026-08-20 | $10.48 | -1.23% | $10.45 | $10.54 | $10.14 | 1.47M |
| 2026-08-19 | $10.61 | -0.47% | $10.60 | $11.02 | $10.51 | 1.41M |
| 2026-08-18 | $10.66 | -0.28% | $10.67 | $10.93 | $10.50 | 1.53M |
| 2026-08-17 | $10.69 | +1.33% | $10.42 | $10.81 | $10.24 | 1.72M |
| 2026-08-14 | $10.55 | -2.22% | $10.84 | $10.94 | $10.43 | 1.52M |
| 2026-08-13 | $10.79 | -5.27% | $11.41 | $11.64 | $10.76 | 1.56M |
| 2026-08-12 | $11.39 | +2.43% | $11.24 | $11.43 | $10.94 | 1.57M |
| 2026-08-11 | $11.12 | +0.91% | $10.87 | $11.27 | $10.82 | 1.36M |
| 2026-08-10 | $11.02 | +0.64% | $10.89 | $11.37 | $10.89 | 1.95M |
| 2026-08-07 | $10.95 | +0.64% | $10.73 | $11.15 | $10.68 | 2.01M |
| 2026-08-06 | $10.88 | -8.19% | $12.15 | $12.15 | $10.67 | 4.08M |
| 2026-08-05 | $11.85 | +32.85% | $12.12 | $12.63 | $11.40 | 10.75M |
| 2026-08-04 | $8.92 | -1.33% | $9.01 | $9.13 | $8.78 | 1.95M |
| 2026-08-03 | $9.04 | +4.39% | $8.72 | $9.22 | $8.64 | 2.02M |
| 2026-07-31 | $8.66 | -2.26% | $8.81 | $8.86 | $8.47 | 1.65M |
| 2026-07-30 | $8.86 | +0.57% | $8.94 | $8.94 | $8.57 | 1.18M |
| 2026-07-29 | $8.81 | +2.44% | $8.63 | $8.96 | $8.62 | 1.29M |
| 2026-07-28 | $8.60 | +0.70% | $8.55 | $8.80 | $8.54 | 1.51M |
| 2026-07-27 | $8.54 | +7.56% | $8.01 | $8.62 | $8.00 | 2.10M |
| 2026-07-24 | $7.94 | -3.05% | $8.07 | $8.23 | $7.91 | 1.78M |
| 2026-07-23 | $8.19 | -2.73% | $8.27 | $8.31 | $8.00 | 1.30M |
| 2026-07-22 | $8.42 | -0.24% | $8.40 | $8.67 | $8.35 | 1.03M |
| 2026-07-21 | $8.44 | +1.20% | $8.34 | $8.57 | $8.18 | 1.83M |
| 2026-07-20 | $8.34 | -2.34% | $8.63 | $8.69 | $8.22 | 1.49M |
| 2026-07-17 | $8.54 | -0.35% | $8.53 | $8.75 | $8.43 | 1.36M |
| 2026-07-16 | $8.57 | +1.78% | $8.42 | $8.73 | $8.31 | 1.88M |
| 2026-07-15 | $8.42 | +1.32% | $8.27 | $8.84 | $8.21 | 1.89M |
| 2026-07-14 | $8.31 | -1.54% | $8.52 | $8.59 | $8.24 | 1.23M |
| 2026-07-13 | $8.44 | +1.20% | $8.45 | $8.58 | $8.34 | 1.57M |
| 2026-07-10 | $8.34 | +3.47% | $8.04 | $8.48 | $8.04 | 2.02M |
| 2026-07-09 | $8.06 | +3.73% | $7.77 | $8.24 | $7.74 | 1.76M |
| 2026-07-08 | $7.77 | -2.63% | $7.89 | $7.91 | $7.66 | 1.61M |
| 2026-07-07 | $7.98 | -0.75% | $8.04 | $8.49 | $7.97 | 1.98M |
| 2026-07-06 | $8.04 | -7.59% | $8.69 | $8.73 | $7.83 | 2.79M |
| 2026-07-02 | $8.70 | -2.36% | $8.96 | $8.96 | $8.59 | 2.28M |
| 2026-07-01 | $8.91 | -2.52% | $8.93 | $9.04 | $8.61 | 2.00M |
| 2026-06-30 | $9.14 | -0.22% | $9.12 | $9.28 | $8.72 | 2.38M |
| 2026-06-29 | $9.16 | +2.12% | $8.79 | $9.19 | $8.48 | 2.75M |
| 2026-06-26 | $8.97 | +3.70% | $8.51 | $9.04 | $8.42 | 5.77M |
| 2026-06-25 | $8.65 | +1.17% | $8.56 | $8.92 | $8.55 | 2.57M |
| 2026-06-24 | $8.55 | +3.64% | $8.36 | $8.75 | $8.34 | 1.96M |
| 2026-06-23 | $8.25 | -0.96% | $8.22 | $8.56 | $8.20 | 2.05M |
| 2026-06-22 | $8.33 | +3.35% | $8.18 | $8.56 | $8.12 | 2.75M |
| 2026-06-18 | $8.06 | +4.95% | $7.86 | $8.30 | $7.81 | 2.39M |
| 2026-06-17 | $7.68 | +0.66% | $7.63 | $8.00 | $7.54 | 1.80M |
| 2026-06-16 | $7.63 | -0.26% | $7.70 | $7.75 | $7.43 | 1.74M |
| 2026-06-15 | $7.65 | -7.72% | $8.21 | $8.32 | $7.62 | 2.32M |
| 2026-06-12 | $8.29 | +2.85% | $8.17 | $8.61 | $8.10 | 2.19M |
| 2026-06-11 | $8.06 | +8.77% | $7.41 | $8.08 | $7.29 | 2.23M |
| 2026-06-10 | $7.41 | -0.27% | $7.45 | $7.75 | $7.37 | 2.70M |
| 2026-06-09 | $7.43 | +5.09% | $7.19 | $7.62 | $7.16 | 1.99M |
| 2026-06-08 | $7.07 | -2.75% | $7.26 | $7.26 | $7.03 | 1.63M |
| 2026-06-05 | $7.27 | +1.82% | $7.13 | $7.47 | $7.12 | 2.40M |
| 2026-06-04 | $7.14 | -4.67% | $7.57 | $7.63 | $7.12 | 2.13M |
| 2026-06-03 | $7.49 | -4.10% | $7.74 | $7.81 | $7.48 | 1.62M |
| 2026-06-02 | $7.81 | -4.05% | $8.02 | $8.09 | $7.74 | 1.52M |
| 2026-06-01 | $8.14 | -3.55% | $8.34 | $8.36 | $7.89 | 2.45M |
| 2026-05-29 | $8.44 | +1.44% | $8.32 | $8.78 | $8.23 | 2.96M |
| 2026-05-28 | $8.32 | +0.12% | $8.25 | $8.39 | $8.08 | 1.33M |
| 2026-05-27 | $8.31 | +4.92% | $7.99 | $8.56 | $7.99 | 2.29M |
| 2026-05-26 | $7.92 | +1.28% | $7.90 | $7.96 | $7.59 | 2.81M |