Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
9.39
-0.41 (-4.18%)
At close: Jul 15, 2025, 4:00 PM
9.40
+0.01 (0.11%)
After-hours: Jul 15, 2025, 7:18 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.83 | 9.85 | 9.37 | 9.39 | 9.39 | -4.18% | 1,988,220 |
| Jul 14, 2025 | 10.09 | 10.12 | 9.67 | 9.80 | 9.80 | -2.29% | 1,891,798 |
| Jul 11, 2025 | 10.06 | 10.26 | 9.85 | 10.03 | 10.03 | -1.38% | 2,178,713 |
| Jul 10, 2025 | 9.82 | 10.26 | 9.71 | 10.17 | 10.17 | 4.20% | 3,000,139 |
| Jul 9, 2025 | 9.91 | 10.00 | 9.49 | 9.76 | 9.76 | -1.21% | 2,388,698 |
| Jul 8, 2025 | 9.66 | 9.91 | 9.52 | 9.88 | 9.88 | 3.67% | 2,513,638 |
| Jul 7, 2025 | 9.88 | 9.99 | 9.43 | 9.53 | 9.53 | -6.20% | 2,416,227 |
| Jul 3, 2025 | 10.27 | 10.28 | 10.03 | 10.16 | 10.16 | -0.39% | 1,337,058 |
| Jul 2, 2025 | 9.67 | 10.25 | 9.48 | 10.20 | 10.20 | 5.48% | 3,088,543 |
| Jul 1, 2025 | 8.65 | 10.18 | 8.65 | 9.67 | 9.67 | 12.31% | 4,832,351 |
| Jun 30, 2025 | 8.66 | 8.97 | 8.50 | 8.61 | 8.61 | -0.58% | 2,014,470 |
| Jun 27, 2025 | 8.90 | 9.08 | 8.47 | 8.66 | 8.66 | -1.70% | 3,056,262 |
| Jun 26, 2025 | 8.83 | 8.94 | 8.66 | 8.81 | 8.81 | -0.11% | 2,172,393 |
| Jun 25, 2025 | 9.05 | 9.11 | 8.77 | 8.82 | 8.82 | -1.01% | 2,037,578 |
| Jun 24, 2025 | 9.10 | 9.27 | 8.90 | 8.91 | 8.91 | -1.87% | 1,643,323 |
| Jun 23, 2025 | 9.26 | 9.36 | 8.65 | 9.08 | 9.08 | -4.52% | 2,794,015 |
| Jun 20, 2025 | 9.07 | 9.58 | 8.98 | 9.51 | 9.51 | 6.14% | 3,367,637 |
| Jun 18, 2025 | 9.30 | 9.44 | 8.91 | 8.96 | 8.96 | -4.07% | 2,597,083 |
| Jun 17, 2025 | 9.24 | 9.65 | 9.21 | 9.34 | 9.34 | -0.21% | 2,860,586 |
| Jun 16, 2025 | 8.29 | 9.39 | 8.23 | 9.36 | 9.36 | 16.13% | 4,082,031 |
| Jun 13, 2025 | 8.65 | 8.69 | 7.99 | 8.06 | 8.06 | -8.51% | 2,573,750 |
| Jun 12, 2025 | 8.22 | 8.82 | 8.16 | 8.81 | 8.81 | 5.64% | 2,834,593 |
| Jun 11, 2025 | 8.34 | 8.47 | 8.24 | 8.34 | 8.34 | 1.09% | 2,186,837 |
| Jun 10, 2025 | 8.34 | 8.73 | 8.23 | 8.25 | 8.25 | -0.96% | 2,459,757 |
| Jun 9, 2025 | 7.71 | 8.43 | 7.69 | 8.33 | 8.33 | 9.89% | 3,209,906 |
| Jun 6, 2025 | 7.59 | 7.73 | 7.40 | 7.58 | 7.58 | 2.02% | 1,463,010 |
| Jun 5, 2025 | 7.87 | 7.87 | 7.32 | 7.43 | 7.43 | -5.71% | 2,553,650 |
| Jun 4, 2025 | 7.53 | 8.01 | 7.52 | 7.88 | 7.88 | 4.37% | 2,560,786 |
| Jun 3, 2025 | 7.63 | 7.67 | 7.46 | 7.55 | 7.55 | -1.05% | 1,990,877 |
| Jun 2, 2025 | 7.58 | 7.80 | 7.33 | 7.63 | 7.63 | - | 2,708,776 |
| May 30, 2025 | 7.67 | 7.85 | 7.56 | 7.63 | 7.63 | -1.04% | 2,175,802 |
| May 29, 2025 | 7.74 | 8.03 | 7.65 | 7.71 | 7.71 | 0.78% | 2,493,393 |
| May 28, 2025 | 7.89 | 7.90 | 7.62 | 7.65 | 7.65 | -2.92% | 1,777,347 |
| May 27, 2025 | 7.76 | 8.03 | 7.66 | 7.88 | 7.88 | 4.51% | 2,604,338 |
| May 23, 2025 | 7.48 | 7.61 | 7.38 | 7.54 | 7.54 | -2.20% | 2,034,224 |
| May 22, 2025 | 7.57 | 7.93 | 7.57 | 7.71 | 7.71 | 1.18% | 2,243,106 |
| May 21, 2025 | 7.85 | 7.91 | 7.57 | 7.62 | 7.62 | -4.87% | 2,883,429 |
| May 20, 2025 | 8.23 | 8.29 | 7.97 | 8.01 | 8.01 | -4.64% | 2,377,836 |
| May 19, 2025 | 8.63 | 8.64 | 8.25 | 8.40 | 8.25 | -4.65% | 3,035,709 |
| May 16, 2025 | 9.03 | 9.05 | 8.73 | 8.81 | 8.65 | -2.65% | 2,124,418 |
| May 15, 2025 | 8.68 | 9.12 | 8.60 | 9.05 | 8.88 | 4.02% | 2,445,155 |
| May 14, 2025 | 8.50 | 8.78 | 8.32 | 8.70 | 8.54 | 3.20% | 2,676,804 |
| May 13, 2025 | 8.87 | 8.92 | 8.31 | 8.43 | 8.28 | -4.31% | 3,332,430 |
| May 12, 2025 | 7.76 | 8.83 | 7.70 | 8.81 | 8.65 | 20.68% | 5,878,150 |
| May 9, 2025 | 7.34 | 7.53 | 7.13 | 7.30 | 7.17 | -0.41% | 3,526,806 |
| May 8, 2025 | 7.18 | 7.56 | 7.18 | 7.33 | 7.20 | 0.96% | 4,528,488 |
| May 7, 2025 | 8.42 | 8.55 | 7.16 | 7.26 | 7.13 | -8.45% | 4,096,385 |
| May 6, 2025 | 7.82 | 8.09 | 7.81 | 7.93 | 7.78 | -1.00% | 4,304,276 |
| May 5, 2025 | 7.98 | 8.23 | 7.91 | 8.01 | 7.86 | -0.99% | 2,370,961 |
| May 2, 2025 | 8.19 | 8.28 | 8.04 | 8.09 | 7.94 | 1.12% | 2,054,009 |