Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
5.98
-0.02 (-0.33%)
Feb 2, 2026, 11:45 AM EST - Market open
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.02 | 6.09 | 5.87 | 5.97 | - | -0.50% | 565,010 |
| Jan 30, 2026 | 6.03 | 6.19 | 5.86 | 6.00 | 6.00 | -2.60% | 2,787,800 |
| Jan 29, 2026 | 6.16 | 6.36 | 6.13 | 6.16 | 6.16 | -0.32% | 2,519,143 |
| Jan 28, 2026 | 6.79 | 6.86 | 6.14 | 6.18 | 6.18 | -7.55% | 3,259,998 |
| Jan 27, 2026 | 6.62 | 6.79 | 6.44 | 6.69 | 6.69 | 1.13% | 1,673,283 |
| Jan 26, 2026 | 7.52 | 7.54 | 6.60 | 6.61 | 6.61 | -14.27% | 3,337,136 |
| Jan 23, 2026 | 7.57 | 7.76 | 7.46 | 7.71 | 7.71 | 0.65% | 1,118,027 |
| Jan 22, 2026 | 7.78 | 7.95 | 7.61 | 7.66 | 7.66 | 0.52% | 1,341,325 |
| Jan 21, 2026 | 7.46 | 7.65 | 7.32 | 7.62 | 7.62 | 2.14% | 1,381,192 |
| Jan 20, 2026 | 7.41 | 7.66 | 7.30 | 7.46 | 7.46 | -2.74% | 1,357,456 |
| Jan 16, 2026 | 8.04 | 8.10 | 7.65 | 7.67 | 7.67 | -4.96% | 1,693,833 |
| Jan 15, 2026 | 7.66 | 8.14 | 7.45 | 8.07 | 8.07 | 5.22% | 1,906,175 |
| Jan 14, 2026 | 7.50 | 7.68 | 7.40 | 7.67 | 7.67 | 2.68% | 1,194,572 |
| Jan 13, 2026 | 7.58 | 7.65 | 7.41 | 7.47 | 7.47 | -1.58% | 1,714,766 |
| Jan 12, 2026 | 7.01 | 7.59 | 6.94 | 7.59 | 7.59 | 8.12% | 1,949,104 |
| Jan 9, 2026 | 6.92 | 7.05 | 6.73 | 7.02 | 7.02 | 1.89% | 1,764,051 |
| Jan 8, 2026 | 6.60 | 7.09 | 6.59 | 6.89 | 6.89 | 3.45% | 2,136,263 |
| Jan 7, 2026 | 6.68 | 6.97 | 6.65 | 6.66 | 6.66 | -0.30% | 2,627,671 |
| Jan 6, 2026 | 6.48 | 6.91 | 6.48 | 6.68 | 6.68 | 3.09% | 2,406,939 |
| Jan 5, 2026 | 6.38 | 6.55 | 6.33 | 6.48 | 6.48 | 1.57% | 2,713,522 |
| Jan 2, 2026 | 6.28 | 6.43 | 6.11 | 6.38 | 6.38 | 3.40% | 2,121,556 |
| Dec 31, 2025 | 6.19 | 6.26 | 6.12 | 6.17 | 6.17 | -0.64% | 2,794,942 |
| Dec 30, 2025 | 6.25 | 6.32 | 6.17 | 6.21 | 6.21 | -1.43% | 1,961,147 |
| Dec 29, 2025 | 6.73 | 6.73 | 6.28 | 6.30 | 6.30 | -7.22% | 2,024,628 |
| Dec 26, 2025 | 6.56 | 6.83 | 6.46 | 6.79 | 6.79 | 3.82% | 2,067,114 |
| Dec 24, 2025 | 6.59 | 6.59 | 6.45 | 6.54 | 6.54 | 0.46% | 987,176 |
| Dec 23, 2025 | 6.66 | 6.69 | 6.50 | 6.51 | 6.51 | -3.12% | 1,542,774 |
| Dec 22, 2025 | 6.88 | 6.93 | 6.71 | 6.72 | 6.72 | -2.89% | 1,352,821 |
| Dec 19, 2025 | 7.08 | 7.09 | 6.84 | 6.92 | 6.92 | -3.62% | 2,681,743 |
| 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 |