Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.40
-0.11 (-1.46%)
At close: Oct 29, 2025, 4:00 PM EDT
7.50
+0.10 (1.35%)
After-hours: Oct 29, 2025, 6:29 PM EDT

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.437.607.317.407.40-1.46%1,722,484
Oct 28, 20257.657.657.407.517.51-2.47%1,314,603
Oct 27, 20258.028.027.617.707.70-3.51%1,510,211
Oct 24, 20257.818.177.657.987.984.31%2,289,182
Oct 23, 20257.747.827.567.657.65-0.78%1,671,699
Oct 22, 20257.647.757.587.717.710.13%1,407,681
Oct 21, 20257.457.707.417.707.703.77%2,002,550
Oct 20, 20257.487.617.397.427.420.13%1,312,158
Oct 17, 20257.557.667.357.417.41-3.14%1,422,244
Oct 16, 20257.637.717.497.657.650.66%1,620,364
Oct 15, 20257.827.897.537.607.60-1.17%1,505,422
Oct 14, 20257.167.767.107.697.695.92%2,315,368
Oct 13, 20257.007.266.977.267.265.37%1,672,157
Oct 10, 20257.547.546.856.896.89-8.13%1,647,540
Oct 9, 20257.567.837.497.507.50-0.53%1,466,493
Oct 8, 20257.587.767.507.547.540.27%2,665,285
Oct 7, 20257.437.547.187.527.521.76%2,216,117
Oct 6, 20257.497.567.367.397.39-0.54%2,554,838
Oct 3, 20257.257.457.187.437.432.62%2,391,592
Oct 2, 20257.137.437.037.247.241.83%2,114,247
Oct 1, 20257.197.417.037.117.11-0.84%1,753,189
Sep 30, 20257.267.306.957.177.17-2.85%1,851,159
Sep 29, 20257.337.387.047.387.381.93%2,175,518
Sep 26, 20257.157.287.097.247.241.54%1,387,782
Sep 25, 20257.357.357.067.137.13-4.04%1,896,011
Sep 24, 20257.117.527.107.437.434.94%2,690,268
Sep 23, 20256.987.186.987.087.082.02%2,316,657
Sep 22, 20256.867.116.836.946.941.61%2,559,219
Sep 19, 20256.856.976.776.836.830.29%2,614,497
Sep 18, 20256.746.856.476.816.811.64%2,297,839
Sep 17, 20256.757.086.686.706.70-1.47%2,578,878
Sep 16, 20256.907.056.766.806.80-1.16%1,744,955
Sep 15, 20256.897.056.766.886.881.47%1,834,708
Sep 12, 20256.866.896.726.786.78-2.02%1,446,331
Sep 11, 20256.886.986.856.926.920.44%2,272,351
Sep 10, 20256.876.906.726.896.89-0.29%1,982,443
Sep 9, 20256.846.916.746.916.91-0.14%2,811,149
Sep 8, 20257.097.166.866.926.92-2.67%2,219,441
Sep 5, 20257.277.477.067.117.11-1.39%1,874,236
Sep 4, 20257.027.216.947.217.213.15%1,798,464
Sep 3, 20257.047.226.996.996.99-1.13%1,805,602
Sep 2, 20257.327.327.067.077.07-3.81%2,021,327
Aug 29, 20257.297.597.257.357.350.82%1,764,376
Aug 28, 20257.287.317.067.297.290.41%2,099,211
Aug 27, 20257.137.337.137.267.261.26%2,020,380
Aug 26, 20257.147.407.127.177.170.28%2,279,995
Aug 25, 20257.287.327.147.157.15-2.92%1,780,876
Aug 22, 20257.087.497.037.377.375.82%2,891,232
Aug 21, 20257.037.096.776.966.96-3.06%3,153,998
Aug 20, 20257.337.527.157.187.18-2.84%2,608,930