Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
8.09
-0.20 (-2.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.19 | 8.27 | 7.97 | 8.09 | 8.09 | -2.41% | 2,226,405 |
| Apr 24, 2025 | 8.51 | 8.52 | 8.06 | 8.29 | 8.29 | -1.54% | 1,916,899 |
| Apr 23, 2025 | 8.86 | 9.05 | 8.41 | 8.42 | 8.42 | -1.52% | 2,288,561 |
| Apr 22, 2025 | 8.53 | 8.62 | 8.22 | 8.55 | 8.55 | 1.79% | 2,974,227 |
| Apr 21, 2025 | 7.82 | 8.42 | 7.65 | 8.40 | 8.40 | 5.66% | 2,636,365 |
| Apr 17, 2025 | 7.52 | 7.97 | 7.50 | 7.95 | 7.95 | 5.86% | 2,307,250 |
| Apr 16, 2025 | 7.55 | 7.62 | 7.33 | 7.51 | 7.51 | -0.79% | 2,778,597 |
| Apr 15, 2025 | 7.64 | 7.77 | 7.46 | 7.57 | 7.57 | -0.92% | 3,161,106 |
| Apr 14, 2025 | 7.18 | 7.68 | 7.13 | 7.64 | 7.64 | 8.37% | 2,949,856 |
| Apr 11, 2025 | 6.95 | 7.17 | 6.80 | 7.05 | 7.05 | 1.88% | 2,115,592 |
| Apr 10, 2025 | 7.04 | 7.16 | 6.72 | 6.92 | 6.92 | -4.42% | 3,575,611 |
| Apr 9, 2025 | 6.20 | 7.50 | 6.20 | 7.24 | 7.24 | 15.65% | 4,869,635 |
| Apr 8, 2025 | 6.83 | 6.83 | 6.09 | 6.26 | 6.26 | -2.80% | 3,266,476 |
| Apr 7, 2025 | 6.50 | 7.07 | 6.12 | 6.44 | 6.44 | -5.29% | 4,151,959 |
| Apr 4, 2025 | 6.66 | 6.98 | 6.45 | 6.80 | 6.80 | -5.69% | 4,711,893 |
| Apr 3, 2025 | 7.37 | 7.44 | 7.08 | 7.21 | 7.21 | -7.80% | 3,428,921 |
| Apr 2, 2025 | 7.54 | 7.85 | 7.44 | 7.82 | 7.82 | 1.69% | 2,715,214 |
| Apr 1, 2025 | 7.14 | 7.73 | 7.08 | 7.69 | 7.69 | 7.25% | 3,390,020 |
| Mar 31, 2025 | 7.24 | 7.39 | 7.16 | 7.17 | 7.17 | -3.24% | 3,715,780 |
| Mar 28, 2025 | 8.03 | 8.10 | 7.37 | 7.41 | 7.41 | -7.95% | 2,476,534 |
| Mar 27, 2025 | 7.94 | 8.35 | 7.84 | 8.05 | 8.05 | 1.51% | 2,132,334 |
| Mar 26, 2025 | 8.18 | 8.32 | 7.82 | 7.93 | 7.93 | -2.94% | 2,320,491 |
| Mar 25, 2025 | 8.48 | 8.50 | 8.10 | 8.17 | 8.17 | -3.08% | 2,633,380 |
| Mar 24, 2025 | 7.87 | 8.46 | 7.82 | 8.43 | 8.43 | 8.35% | 2,377,308 |
| Mar 21, 2025 | 7.94 | 8.08 | 7.72 | 7.78 | 7.78 | -3.83% | 3,621,226 |
| Mar 20, 2025 | 7.87 | 8.23 | 7.81 | 8.09 | 8.09 | 1.89% | 2,321,853 |
| Mar 19, 2025 | 7.84 | 8.00 | 7.75 | 7.94 | 7.94 | 0.76% | 3,127,642 |
| Mar 18, 2025 | 8.05 | 8.20 | 7.75 | 7.88 | 7.88 | -3.67% | 2,937,784 |
| Mar 17, 2025 | 8.55 | 8.66 | 8.17 | 8.18 | 8.18 | -4.33% | 2,849,106 |
| Mar 14, 2025 | 8.29 | 8.62 | 8.12 | 8.55 | 8.55 | 4.27% | 2,383,111 |
| Mar 13, 2025 | 9.23 | 9.23 | 8.20 | 8.20 | 8.20 | -11.16% | 3,067,059 |
| Mar 12, 2025 | 8.75 | 9.34 | 8.65 | 9.23 | 9.23 | 6.09% | 3,012,296 |
| Mar 11, 2025 | 9.23 | 9.23 | 8.55 | 8.70 | 8.70 | -6.95% | 4,123,511 |
| Mar 10, 2025 | 8.73 | 9.51 | 8.72 | 9.35 | 9.19 | 6.37% | 3,548,538 |
| Mar 7, 2025 | 8.83 | 9.28 | 8.77 | 8.79 | 8.64 | 2.69% | 3,551,548 |
| Mar 6, 2025 | 8.58 | 8.76 | 8.41 | 8.56 | 8.42 | -1.04% | 2,106,446 |
| Mar 5, 2025 | 8.38 | 8.80 | 8.23 | 8.65 | 8.50 | 4.98% | 4,032,705 |
| Mar 4, 2025 | 8.30 | 8.52 | 8.00 | 8.24 | 8.10 | -2.31% | 4,770,097 |
| Mar 3, 2025 | 9.40 | 9.45 | 8.43 | 8.44 | 8.29 | -10.07% | 4,182,102 |
| Feb 28, 2025 | 10.02 | 10.02 | 9.17 | 9.38 | 9.22 | -6.39% | 4,281,604 |
| Feb 27, 2025 | 9.92 | 10.15 | 9.81 | 10.02 | 9.85 | 1.21% | 4,196,021 |
| Feb 26, 2025 | 11.27 | 11.65 | 9.57 | 9.90 | 9.73 | -16.81% | 8,439,603 |
| Feb 25, 2025 | 11.81 | 12.07 | 11.62 | 11.90 | 11.70 | 2.06% | 3,261,938 |
| Feb 24, 2025 | 11.93 | 12.12 | 11.65 | 11.66 | 11.46 | -1.52% | 1,822,156 |
| Feb 21, 2025 | 12.19 | 12.24 | 11.74 | 11.84 | 11.64 | -1.42% | 1,609,475 |
| Feb 20, 2025 | 12.30 | 12.47 | 11.87 | 12.01 | 11.81 | -1.56% | 1,572,031 |
| Feb 19, 2025 | 12.09 | 12.34 | 11.82 | 12.20 | 11.99 | 0.16% | 2,313,531 |
| Feb 18, 2025 | 11.12 | 12.25 | 11.04 | 12.18 | 11.97 | 9.73% | 3,577,058 |
| Feb 14, 2025 | 11.28 | 11.29 | 10.85 | 11.10 | 10.91 | -0.98% | 2,124,971 |
| Feb 13, 2025 | 11.55 | 11.56 | 10.88 | 11.21 | 11.02 | -3.03% | 2,144,692 |