Bloomin' Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.19	12.24	11.74	11.84	11.84	-1.42%	1,609,475
Feb 20, 2025	12.30	12.47	11.87	12.01	12.01	-1.56%	1,572,031
Feb 19, 2025	12.09	12.34	11.82	12.20	12.20	0.16%	2,313,531
Feb 18, 2025	11.12	12.25	11.04	12.18	12.18	9.73%	3,577,058
Feb 14, 2025	11.28	11.29	10.85	11.10	11.10	-0.98%	2,124,971
Feb 13, 2025	11.55	11.56	10.88	11.21	11.21	-3.03%	2,144,692
Feb 12, 2025	11.82	11.89	11.35	11.56	11.56	-3.91%	1,715,516
Feb 11, 2025	11.67	12.05	11.67	12.03	12.03	1.69%	1,329,548
Feb 10, 2025	12.35	12.38	11.77	11.83	11.83	-2.87%	1,638,024
Feb 7, 2025	12.42	12.49	12.13	12.18	12.18	-2.25%	1,532,673
Feb 6, 2025	12.51	12.68	12.36	12.46	12.46	-0.32%	920,678
Feb 5, 2025	12.61	12.61	12.32	12.50	12.50	-0.95%	1,020,945
Feb 4, 2025	12.49	12.70	12.29	12.62	12.62	0.48%	948,552
Feb 3, 2025	12.08	12.91	12.01	12.56	12.56	-	1,948,048
Jan 31, 2025	12.83	12.97	12.40	12.56	12.56	-2.56%	1,704,936
Jan 30, 2025	12.77	12.95	12.62	12.89	12.89	1.50%	1,377,551
Jan 29, 2025	12.58	12.91	12.46	12.70	12.70	2.01%	1,618,116
Jan 28, 2025	12.62	12.70	12.35	12.45	12.45	-1.19%	987,106
Jan 27, 2025	12.06	12.77	11.91	12.60	12.60	2.19%	1,900,288
Jan 24, 2025	12.23	12.59	12.23	12.33	12.33	0.08%	1,165,687
Jan 23, 2025	11.95	12.47	11.91	12.32	12.32	1.90%	1,725,915
Jan 22, 2025	12.06	12.25	11.96	12.09	12.09	-0.17%	1,434,617
Jan 21, 2025	11.31	12.13	11.31	12.11	12.11	7.26%	2,246,470
Jan 17, 2025	11.64	11.72	11.15	11.29	11.29	-1.74%	1,532,423
Jan 16, 2025	11.64	11.64	11.24	11.49	11.49	-2.05%	1,382,071
Jan 15, 2025	11.79	11.99	11.58	11.73	11.73	2.45%	1,407,008
Jan 14, 2025	11.39	11.65	11.29	11.45	11.45	2.05%	1,782,686
Jan 13, 2025	11.44	11.53	11.03	11.22	11.22	-2.01%	1,679,249
Jan 10, 2025	11.55	11.67	11.28	11.45	11.45	-3.13%	1,827,398
Jan 8, 2025	11.69	11.85	11.24	11.82	11.82	-0.42%	1,759,135
Jan 7, 2025	12.18	12.80	11.86	11.87	11.87	-5.94%	1,811,627
Jan 6, 2025	12.31	12.83	12.23	12.62	12.62	3.61%	2,637,174
Jan 3, 2025	12.03	12.29	11.85	12.18	12.18	1.84%	1,557,439
Jan 2, 2025	12.53	12.66	11.75	11.96	11.96	-2.05%	2,403,183
Dec 31, 2024	12.15	12.40	12.01	12.21	12.21	0.83%	1,839,762
Dec 30, 2024	12.15	12.23	11.86	12.11	12.11	-1.30%	1,376,672
Dec 27, 2024	12.26	12.56	12.05	12.27	12.27	-1.21%	1,659,574
Dec 26, 2024	11.64	12.46	11.53	12.42	12.42	5.52%	1,926,896
Dec 24, 2024	11.48	11.78	11.27	11.77	11.77	2.71%	707,577
Dec 23, 2024	11.86	11.86	11.24	11.46	11.46	-4.10%	1,875,852
Dec 20, 2024	11.83	12.15	11.78	11.95	11.95	0.25%	3,714,922
Dec 19, 2024	12.13	12.29	11.80	11.92	11.92	-0.42%	2,353,324
Dec 18, 2024	12.66	12.71	11.91	11.97	11.97	-5.00%	1,801,832
Dec 17, 2024	12.91	13.09	12.45	12.60	12.60	-2.78%	1,462,724
Dec 16, 2024	12.25	13.06	12.18	12.96	12.96	5.62%	1,903,493
Dec 13, 2024	12.45	12.54	12.18	12.27	12.27	-1.45%	1,401,654
Dec 12, 2024	12.68	12.79	12.36	12.45	12.45	-2.12%	1,333,640
Dec 11, 2024	13.19	13.25	12.62	12.72	12.72	-3.42%	2,348,669
Dec 10, 2024	12.68	13.24	12.42	13.17	13.17	3.54%	2,175,904
Dec 9, 2024	13.08	13.22	12.68	12.72	12.72	-1.32%	1,953,773
Dec 6, 2024	13.06	13.12	12.72	12.89	12.89	0.31%	1,205,284
Dec 5, 2024	12.62	12.93	12.56	12.85	12.85	-0.54%	1,688,332
Dec 4, 2024	13.02	13.17	12.87	12.92	12.92	-0.62%	1,647,443
Dec 3, 2024	13.25	13.28	12.89	13.00	13.00	-2.62%	1,639,755
Dec 2, 2024	13.82	13.87	13.24	13.35	13.35	-4.23%	1,829,299
Nov 29, 2024	14.32	14.48	13.81	13.94	13.94	-2.18%	1,153,287
Nov 27, 2024	13.95	14.43	13.87	14.25	14.25	3.71%	1,479,757
Nov 26, 2024	14.05	14.07	13.52	13.74	13.74	-2.97%	1,862,759
Nov 25, 2024	13.11	14.29	13.08	14.16	14.16	7.35%	2,725,469
Nov 22, 2024	12.88	13.21	12.88	13.19	12.97	3.13%	1,830,419
Nov 21, 2024	12.62	13.16	12.62	12.79	12.58	1.59%	2,030,386
Nov 20, 2024	12.47	12.65	12.26	12.59	12.38	0.24%	1,328,759
Nov 19, 2024	12.47	12.71	12.38	12.56	12.35	-0.87%	1,627,576
Nov 18, 2024	13.31	13.31	12.58	12.67	12.46	-4.02%	1,943,198
Nov 15, 2024	13.58	13.68	13.07	13.20	12.98	-1.71%	2,202,494
Nov 14, 2024	13.58	13.90	13.36	13.43	13.21	-0.89%	1,419,737
Nov 13, 2024	13.34	13.81	13.11	13.55	13.32	1.50%	2,443,127
Nov 12, 2024	13.71	13.80	13.24	13.35	13.13	-2.94%	4,175,813
Nov 11, 2024	15.01	15.15	13.63	13.76	13.53	-9.21%	4,376,434
Nov 8, 2024	15.00	16.18	14.72	15.15	14.90	-9.71%	5,143,239
Nov 7, 2024	16.96	17.18	16.72	16.78	16.50	-1.24%	2,295,839
Nov 6, 2024	16.37	17.57	16.36	16.99	16.71	8.01%	3,997,909
Nov 5, 2024	15.31	15.93	15.31	15.73	15.47	1.75%	2,354,922
Nov 4, 2024	16.28	16.38	15.30	15.46	15.20	-4.86%	1,557,441
Nov 1, 2024	16.77	16.81	16.20	16.25	15.98	-2.05%	1,639,924
Oct 31, 2024	17.17	17.37	16.49	16.59	16.31	-2.53%	1,527,495
Oct 30, 2024	16.89	17.26	16.74	17.02	16.74	1.86%	1,321,627
Oct 29, 2024	16.57	16.94	16.51	16.71	16.43	-	998,605
Oct 28, 2024	16.20	16.78	16.13	16.71	16.43	4.70%	1,125,548
Oct 25, 2024	16.18	16.37	15.89	15.96	15.69	-0.31%	999,652
Oct 24, 2024	16.04	16.04	15.62	16.01	15.74	0.44%	1,048,172
Oct 23, 2024	15.82	16.14	15.73	15.94	15.67	-0.31%	895,420
Oct 22, 2024	16.42	16.46	15.84	15.99	15.72	-2.80%	933,554
Oct 21, 2024	17.01	17.02	16.34	16.45	16.18	-3.46%	1,428,681
Oct 18, 2024	16.90	17.12	16.71	17.04	16.76	1.19%	949,709
Oct 17, 2024	16.37	16.96	16.24	16.84	16.56	3.19%	1,922,822
Oct 16, 2024	15.92	16.56	15.90	16.32	16.05	3.42%	2,910,519
Oct 15, 2024	15.32	16.18	15.32	15.78	15.52	2.14%	1,070,124
Oct 14, 2024	15.81	15.83	15.40	15.45	15.19	-2.71%	966,669
Oct 11, 2024	15.45	15.91	15.29	15.88	15.62	2.39%	995,526
Oct 10, 2024	15.40	15.59	15.14	15.51	15.25	-0.13%	1,059,310
Oct 9, 2024	15.37	15.68	15.30	15.53	15.27	0.58%	1,184,494
Oct 8, 2024	15.65	15.73	15.22	15.44	15.18	-1.34%	1,234,422
Oct 7, 2024	16.45	16.45	15.28	15.65	15.39	-5.27%	1,417,643
Oct 4, 2024	16.30	16.58	16.09	16.52	16.25	3.57%	789,292
Oct 3, 2024	16.00	16.10	15.86	15.95	15.68	-1.48%	644,308
Oct 2, 2024	16.33	16.40	16.09	16.19	15.92	-1.88%	845,371
Oct 1, 2024	16.46	16.90	16.44	16.50	16.23	-0.18%	1,112,910
Sep 30, 2024	16.66	16.95	16.36	16.53	16.26	-1.61%	1,127,131
Sep 27, 2024	17.17	17.27	16.67	16.80	16.52	-0.77%	1,000,809