Skip to main content
Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
13.04
+0.45 (3.57%)
Nov 21, 2024, 1:56 PM EST - Market open

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.4712.6512.2612.5912.590.24%1,328,759
Nov 19, 202412.4712.7112.3812.5612.56-0.87%1,627,576
Nov 18, 202413.3113.3112.5812.6712.67-4.02%1,943,198
Nov 15, 202413.5813.6813.0713.2013.20-1.71%2,202,494
Nov 14, 202413.5813.9013.3613.4313.43-0.89%1,419,737
Nov 13, 202413.3413.8113.1113.5513.551.50%2,443,127
Nov 12, 202413.7113.8013.2413.3513.35-2.94%4,175,813
Nov 11, 202415.0115.1513.6313.7613.76-9.21%4,376,434
Nov 8, 202415.0016.1814.7215.1515.15-9.71%5,143,239
Nov 7, 202416.9617.1816.7216.7816.78-1.24%2,295,839
Nov 6, 202416.3717.5716.3616.9916.998.01%3,997,909
Nov 5, 202415.3115.9315.3115.7315.731.75%2,354,922
Nov 4, 202416.2816.3815.3015.4615.46-4.86%1,557,441
Nov 1, 202416.7716.8116.2016.2516.25-2.05%1,639,924
Oct 31, 202417.1717.3716.4916.5916.59-2.53%1,527,495
Oct 30, 202416.8917.2616.7417.0217.021.86%1,321,627
Oct 29, 202416.5716.9416.5116.7116.71-998,605
Oct 28, 202416.2016.7816.1316.7116.714.70%1,125,548
Oct 25, 202416.1816.3715.8915.9615.96-0.31%999,652
Oct 24, 202416.0416.0415.6216.0116.010.44%1,048,172
Oct 23, 202415.8216.1415.7315.9415.94-0.31%895,420
Oct 22, 202416.4216.4615.8415.9915.99-2.80%933,554
Oct 21, 202417.0117.0216.3416.4516.45-3.46%1,428,681
Oct 18, 202416.9017.1216.7117.0417.041.19%949,709
Oct 17, 202416.3716.9616.2416.8416.843.19%1,922,822
Oct 16, 202415.9216.5615.9016.3216.323.42%2,910,519
Oct 15, 202415.3216.1815.3215.7815.782.14%1,070,124
Oct 14, 202415.8115.8315.4015.4515.45-2.71%966,669
Oct 11, 202415.4515.9115.2915.8815.882.39%995,526
Oct 10, 202415.4015.5915.1415.5115.51-0.13%1,059,310
Oct 9, 202415.3715.6815.3015.5315.530.58%1,184,494
Oct 8, 202415.6515.7315.2215.4415.44-1.34%1,234,422
Oct 7, 202416.4516.4515.2815.6515.65-5.27%1,417,643
Oct 4, 202416.3016.5816.0916.5216.523.57%789,292
Oct 3, 202416.0016.1015.8615.9515.95-1.48%644,308
Oct 2, 202416.3316.4016.0916.1916.19-1.88%845,371
Oct 1, 202416.4616.9016.4416.5016.50-0.18%1,112,910
Sep 30, 202416.6616.9516.3616.5316.53-1.61%1,127,131
Sep 27, 202417.1717.2716.6716.8016.80-0.77%1,000,809
Sep 26, 202416.8217.2816.7116.9316.932.36%1,033,692
Sep 25, 202416.6616.7816.3616.5416.54-0.54%1,252,953
Sep 24, 202416.7817.2716.6216.6316.63-0.78%897,933
Sep 23, 202416.8116.9916.5516.7616.760.42%983,158
Sep 20, 202417.0817.1116.4916.6916.69-3.02%4,748,699
Sep 19, 202417.2217.6816.9517.2117.212.81%1,289,727
Sep 18, 202417.5717.5916.6816.7416.74-4.56%1,393,593
Sep 17, 202417.3217.7917.2317.5417.542.57%1,259,947
Sep 16, 202416.9117.4716.7517.1017.102.15%1,632,659
Sep 13, 202416.1316.7916.0416.7416.745.08%978,696
Sep 12, 202416.1916.2615.6815.9315.93-0.93%978,331
Sep 11, 202416.4516.4615.4816.0816.08-2.31%1,416,702
Sep 10, 202416.3316.5716.0816.4616.460.49%1,152,409
Sep 9, 202416.7816.9016.1816.3816.38-2.73%1,785,814
Sep 6, 202417.0017.1916.7316.8416.84-0.59%1,049,828
Sep 5, 202417.4817.4816.8716.9416.94-2.14%1,094,979
Sep 4, 202417.2017.6317.0017.3117.310.41%918,619
Sep 3, 202417.2517.6416.9017.2417.24-1.49%1,304,863
Aug 30, 202417.5617.6317.2817.5017.50-0.40%1,249,879
Aug 29, 202417.3817.8917.2117.5717.571.44%1,095,224
Aug 28, 202417.3217.6517.2217.3217.32-0.63%777,640
Aug 27, 202417.7517.8317.2217.4317.43-1.58%1,314,491
Aug 26, 202418.1618.3317.3317.7117.71-2.59%1,944,469
Aug 23, 202418.0418.7217.9218.1818.180.94%1,255,676
Aug 22, 202418.0718.3917.8018.0118.01-0.44%1,158,379
Aug 21, 202417.5818.2117.5118.0918.093.19%1,531,590
Aug 20, 202417.4417.7217.2617.5317.53-2.23%1,263,348
Aug 19, 202417.2018.1417.1217.9317.693.82%1,947,721
Aug 16, 202417.1817.5317.0317.2717.040.06%1,079,544
Aug 15, 202416.9417.6716.9417.2617.033.85%1,707,231
Aug 14, 202416.4516.7716.3316.6216.401.96%1,652,971
Aug 13, 202415.4316.4015.2016.3016.085.98%2,201,465
Aug 12, 202415.6615.8215.3215.3815.17-1.60%2,108,454
Aug 9, 202416.0416.2915.4415.6315.42-2.13%1,774,694
Aug 8, 202416.8017.0415.9415.9715.75-5.81%2,246,702
Aug 7, 202416.9917.4816.9116.9616.73-0.15%1,608,565
Aug 6, 202418.2918.6716.4516.9816.75-7.16%3,110,272
Aug 5, 202418.9718.9718.1618.2918.04-6.78%2,286,616
Aug 2, 202419.4919.8718.9719.6219.36-2.14%1,487,443
Aug 1, 202420.8320.9319.7520.0519.78-3.84%2,155,502
Jul 31, 202420.7621.4520.6220.8520.570.68%1,640,730
Jul 30, 202420.1520.9920.1520.7120.432.78%1,889,784
Jul 29, 202419.9620.2319.7620.1519.881.10%1,220,365
Jul 26, 202419.6619.9719.5319.9319.662.26%1,576,996
Jul 25, 202418.9919.7018.8119.4919.233.45%1,735,191
Jul 24, 202419.3919.3918.4718.8418.59-3.29%1,945,242
Jul 23, 202419.8220.1119.2519.4819.22-2.26%1,878,615
Jul 22, 202419.7119.9919.2319.9319.661.17%1,790,896
Jul 19, 202419.2619.7019.0119.7019.432.34%1,747,621
Jul 18, 202419.0619.6119.0119.2518.99-0.36%1,900,238
Jul 17, 202418.4319.3818.4319.3219.063.98%2,097,300
Jul 16, 202417.7218.5817.4818.5818.335.45%2,153,255
Jul 15, 202418.0418.1817.5517.6217.38-1.67%2,105,008
Jul 12, 202417.6817.9817.4117.9217.682.46%1,505,258
Jul 11, 202416.5817.5416.5317.4917.257.10%2,166,155
Jul 10, 202416.5016.6816.2016.3316.11-0.73%2,090,022
Jul 9, 202417.6917.7016.4416.4516.23-7.38%3,277,508
Jul 8, 202418.7418.8517.7217.7617.52-4.62%2,012,262
Jul 5, 202419.2519.2518.6018.6218.37-2.97%1,278,137
Jul 3, 202419.0719.5019.0019.1918.930.89%889,965
Jul 2, 202419.3519.5719.0119.0218.76-1.50%1,506,858