Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.18
+0.11 (1.56%)
At close: Dec 18, 2025, 4:00 PM EST
7.30
+0.12 (1.67%)
Pre-market: Dec 19, 2025, 8:00 AM EST
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.20 | 7.30 | 7.09 | 7.18 | 7.18 | 1.56% | 2,447,882 |
| Dec 17, 2025 | 7.07 | 7.33 | 6.98 | 7.07 | 7.07 | 3.82% | 2,654,166 |
| Dec 16, 2025 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | -2.58% | 1,504,949 |
| Dec 15, 2025 | 7.18 | 7.22 | 6.93 | 6.99 | 6.99 | -1.41% | 1,897,703 |
| Dec 12, 2025 | 7.15 | 7.24 | 6.98 | 7.09 | 7.09 | -0.70% | 1,524,314 |
| Dec 11, 2025 | 6.97 | 7.29 | 6.95 | 7.14 | 7.14 | 2.59% | 1,465,177 |
| Dec 10, 2025 | 6.75 | 7.15 | 6.68 | 6.96 | 6.96 | 3.11% | 2,059,923 |
| Dec 9, 2025 | 6.95 | 7.03 | 6.70 | 6.75 | 6.75 | -3.57% | 2,500,421 |
| Dec 8, 2025 | 6.78 | 7.01 | 6.68 | 7.00 | 7.00 | 3.70% | 2,730,726 |
| Dec 5, 2025 | 6.70 | 6.81 | 6.55 | 6.75 | 6.75 | - | 1,630,317 |
| Dec 4, 2025 | 6.88 | 6.89 | 6.60 | 6.75 | 6.75 | -1.89% | 2,058,778 |
| Dec 3, 2025 | 6.72 | 6.93 | 6.66 | 6.88 | 6.88 | 1.93% | 2,166,079 |
| Dec 2, 2025 | 6.88 | 6.89 | 6.58 | 6.75 | 6.75 | -1.89% | 2,298,643 |
| Dec 1, 2025 | 7.07 | 7.07 | 6.83 | 6.88 | 6.88 | -3.10% | 2,239,699 |
| Nov 28, 2025 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | -0.56% | 977,603 |
| Nov 26, 2025 | 6.85 | 7.22 | 6.83 | 7.14 | 7.14 | 3.48% | 2,088,845 |
| Nov 25, 2025 | 6.45 | 6.98 | 6.45 | 6.90 | 6.90 | 8.32% | 2,888,968 |
| Nov 24, 2025 | 6.36 | 6.45 | 6.25 | 6.37 | 6.37 | 0.31% | 1,976,020 |
| Nov 21, 2025 | 5.93 | 6.47 | 5.93 | 6.35 | 6.35 | 7.26% | 2,652,420 |
| Nov 20, 2025 | 6.19 | 6.26 | 5.90 | 5.92 | 5.92 | -3.74% | 2,153,231 |
| Nov 19, 2025 | 6.29 | 6.36 | 6.08 | 6.15 | 6.15 | -2.69% | 2,590,063 |
| Nov 18, 2025 | 6.64 | 6.70 | 6.26 | 6.32 | 6.32 | -5.11% | 2,519,904 |
| Nov 17, 2025 | 6.75 | 6.95 | 6.58 | 6.66 | 6.66 | -1.62% | 2,094,621 |
| Nov 14, 2025 | 6.73 | 6.84 | 6.59 | 6.77 | 6.77 | -0.29% | 1,974,311 |
| Nov 13, 2025 | 6.68 | 6.98 | 6.62 | 6.79 | 6.79 | 4.62% | 3,374,253 |
| Nov 12, 2025 | 6.39 | 6.65 | 6.36 | 6.49 | 6.49 | 2.20% | 2,351,811 |
| Nov 11, 2025 | 6.36 | 6.50 | 6.28 | 6.35 | 6.35 | -0.78% | 2,352,809 |
| Nov 10, 2025 | 6.73 | 6.84 | 6.25 | 6.40 | 6.40 | -4.12% | 2,718,953 |
| Nov 7, 2025 | 6.40 | 6.87 | 6.40 | 6.68 | 6.68 | 4.30% | 3,410,262 |
| Nov 6, 2025 | 7.86 | 7.86 | 6.40 | 6.40 | 6.40 | -11.48% | 4,426,299 |
| Nov 5, 2025 | 6.89 | 7.26 | 6.74 | 7.23 | 7.23 | 4.93% | 3,511,616 |
| Nov 4, 2025 | 6.71 | 6.90 | 6.61 | 6.89 | 6.89 | 1.92% | 2,686,665 |
| Nov 3, 2025 | 6.78 | 6.85 | 6.55 | 6.76 | 6.76 | -1.02% | 2,380,628 |
| Oct 31, 2025 | 6.90 | 6.97 | 6.73 | 6.83 | 6.83 | -1.44% | 1,862,608 |
| Oct 30, 2025 | 7.19 | 7.32 | 6.92 | 6.93 | 6.93 | -6.35% | 2,255,809 |
| Oct 29, 2025 | 7.43 | 7.60 | 7.31 | 7.40 | 7.40 | -1.46% | 1,722,670 |
| Oct 28, 2025 | 7.65 | 7.65 | 7.40 | 7.51 | 7.51 | -2.47% | 1,314,603 |
| Oct 27, 2025 | 8.02 | 8.02 | 7.61 | 7.70 | 7.70 | -3.51% | 1,510,211 |
| Oct 24, 2025 | 7.81 | 8.17 | 7.65 | 7.98 | 7.98 | 4.31% | 2,289,182 |
| Oct 23, 2025 | 7.74 | 7.82 | 7.56 | 7.65 | 7.65 | -0.78% | 1,671,699 |
| Oct 22, 2025 | 7.64 | 7.75 | 7.58 | 7.71 | 7.71 | 0.13% | 1,407,681 |
| Oct 21, 2025 | 7.45 | 7.70 | 7.41 | 7.70 | 7.70 | 3.77% | 2,002,550 |
| Oct 20, 2025 | 7.48 | 7.61 | 7.39 | 7.42 | 7.42 | 0.13% | 1,312,158 |
| Oct 17, 2025 | 7.55 | 7.66 | 7.35 | 7.41 | 7.41 | -3.14% | 1,422,244 |
| Oct 16, 2025 | 7.63 | 7.71 | 7.49 | 7.65 | 7.65 | 0.66% | 1,620,364 |
| Oct 15, 2025 | 7.82 | 7.89 | 7.53 | 7.60 | 7.60 | -1.17% | 1,505,422 |
| Oct 14, 2025 | 7.16 | 7.76 | 7.10 | 7.69 | 7.69 | 5.92% | 2,315,368 |
| Oct 13, 2025 | 7.00 | 7.26 | 6.97 | 7.26 | 7.26 | 5.37% | 1,672,157 |
| Oct 10, 2025 | 7.54 | 7.54 | 6.85 | 6.89 | 6.89 | -8.13% | 1,647,540 |
| Oct 9, 2025 | 7.56 | 7.83 | 7.49 | 7.50 | 7.50 | -0.53% | 1,466,493 |