Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.63
-0.08 (-1.04%)
At close: May 30, 2025, 4:00 PM
7.75
+0.12 (1.57%)
After-hours: May 30, 2025, 6:36 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.67 | 7.85 | 7.56 | 7.63 | 7.63 | -1.04% | 2,175,802 |
| May 29, 2025 | 7.74 | 8.03 | 7.65 | 7.71 | 7.71 | 0.78% | 2,493,393 |
| May 28, 2025 | 7.89 | 7.90 | 7.62 | 7.65 | 7.65 | -2.92% | 1,777,347 |
| May 27, 2025 | 7.76 | 8.03 | 7.66 | 7.88 | 7.88 | 4.51% | 2,604,338 |
| May 23, 2025 | 7.48 | 7.61 | 7.38 | 7.54 | 7.54 | -2.20% | 2,034,224 |
| May 22, 2025 | 7.57 | 7.93 | 7.57 | 7.71 | 7.71 | 1.18% | 2,243,106 |
| May 21, 2025 | 7.85 | 7.91 | 7.57 | 7.62 | 7.62 | -4.87% | 2,883,429 |
| May 20, 2025 | 8.23 | 8.29 | 7.97 | 8.01 | 8.01 | -4.64% | 2,377,836 |
| May 19, 2025 | 8.63 | 8.64 | 8.25 | 8.40 | 8.25 | -4.65% | 3,035,709 |
| May 16, 2025 | 9.03 | 9.05 | 8.73 | 8.81 | 8.65 | -2.65% | 2,124,418 |
| May 15, 2025 | 8.68 | 9.12 | 8.60 | 9.05 | 8.88 | 4.02% | 2,445,155 |
| May 14, 2025 | 8.50 | 8.78 | 8.32 | 8.70 | 8.54 | 3.20% | 2,676,804 |
| May 13, 2025 | 8.87 | 8.92 | 8.31 | 8.43 | 8.28 | -4.31% | 3,332,430 |
| May 12, 2025 | 7.76 | 8.83 | 7.70 | 8.81 | 8.65 | 20.68% | 5,878,150 |
| May 9, 2025 | 7.34 | 7.53 | 7.13 | 7.30 | 7.17 | -0.41% | 3,526,806 |
| May 8, 2025 | 7.18 | 7.56 | 7.18 | 7.33 | 7.20 | 0.96% | 4,528,488 |
| May 7, 2025 | 8.42 | 8.55 | 7.16 | 7.26 | 7.13 | -8.45% | 4,096,385 |
| May 6, 2025 | 7.82 | 8.09 | 7.81 | 7.93 | 7.78 | -1.00% | 4,304,276 |
| May 5, 2025 | 7.98 | 8.23 | 7.91 | 8.01 | 7.86 | -0.99% | 2,370,961 |
| May 2, 2025 | 8.19 | 8.28 | 8.04 | 8.09 | 7.94 | 1.12% | 2,054,009 |
| May 1, 2025 | 8.03 | 8.32 | 7.93 | 8.00 | 7.85 | -0.25% | 2,187,390 |
| Apr 30, 2025 | 7.75 | 8.10 | 7.58 | 8.02 | 7.87 | 1.26% | 2,978,751 |
| Apr 29, 2025 | 8.18 | 8.21 | 7.84 | 7.92 | 7.77 | -4.12% | 1,957,930 |
| Apr 28, 2025 | 8.15 | 8.31 | 8.06 | 8.26 | 8.11 | 2.10% | 1,861,561 |
| Apr 25, 2025 | 8.19 | 8.27 | 7.97 | 8.09 | 7.94 | -2.41% | 2,226,405 |
| Apr 24, 2025 | 8.51 | 8.52 | 8.06 | 8.29 | 8.14 | -1.54% | 1,916,899 |
| Apr 23, 2025 | 8.86 | 9.05 | 8.41 | 8.42 | 8.27 | -1.52% | 2,288,561 |
| Apr 22, 2025 | 8.53 | 8.62 | 8.22 | 8.55 | 8.39 | 1.79% | 2,974,227 |
| Apr 21, 2025 | 7.82 | 8.42 | 7.65 | 8.40 | 8.25 | 5.66% | 2,636,365 |
| Apr 17, 2025 | 7.52 | 7.97 | 7.50 | 7.95 | 7.80 | 5.86% | 2,307,250 |
| Apr 16, 2025 | 7.55 | 7.62 | 7.33 | 7.51 | 7.37 | -0.79% | 2,778,597 |
| Apr 15, 2025 | 7.64 | 7.77 | 7.46 | 7.57 | 7.43 | -0.92% | 3,161,106 |
| Apr 14, 2025 | 7.18 | 7.68 | 7.13 | 7.64 | 7.50 | 8.37% | 2,949,856 |
| Apr 11, 2025 | 6.95 | 7.17 | 6.80 | 7.05 | 6.92 | 1.88% | 2,115,592 |
| Apr 10, 2025 | 7.04 | 7.16 | 6.72 | 6.92 | 6.79 | -4.42% | 3,575,611 |
| Apr 9, 2025 | 6.20 | 7.50 | 6.20 | 7.24 | 7.11 | 15.65% | 4,869,635 |
| Apr 8, 2025 | 6.83 | 6.83 | 6.09 | 6.26 | 6.15 | -2.80% | 3,266,476 |
| Apr 7, 2025 | 6.50 | 7.07 | 6.12 | 6.44 | 6.32 | -5.29% | 4,151,959 |
| Apr 4, 2025 | 6.66 | 6.98 | 6.45 | 6.80 | 6.68 | -5.69% | 4,711,893 |
| Apr 3, 2025 | 7.37 | 7.44 | 7.08 | 7.21 | 7.08 | -7.80% | 3,428,921 |
| Apr 2, 2025 | 7.54 | 7.85 | 7.44 | 7.82 | 7.68 | 1.69% | 2,715,214 |
| Apr 1, 2025 | 7.14 | 7.73 | 7.08 | 7.69 | 7.55 | 7.25% | 3,390,020 |
| Mar 31, 2025 | 7.24 | 7.39 | 7.16 | 7.17 | 7.04 | -3.24% | 3,715,780 |
| Mar 28, 2025 | 8.03 | 8.10 | 7.37 | 7.41 | 7.27 | -7.95% | 2,476,534 |
| Mar 27, 2025 | 7.94 | 8.35 | 7.84 | 8.05 | 7.90 | 1.51% | 2,132,334 |
| Mar 26, 2025 | 8.18 | 8.32 | 7.82 | 7.93 | 7.78 | -2.94% | 2,320,491 |
| Mar 25, 2025 | 8.48 | 8.50 | 8.10 | 8.17 | 8.02 | -3.08% | 2,633,380 |
| Mar 24, 2025 | 7.87 | 8.46 | 7.82 | 8.43 | 8.28 | 8.35% | 2,377,308 |
| Mar 21, 2025 | 7.94 | 8.08 | 7.72 | 7.78 | 7.64 | -3.83% | 3,621,226 |
| Mar 20, 2025 | 7.87 | 8.23 | 7.81 | 8.09 | 7.94 | 1.89% | 2,321,853 |