Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
5.51
+0.07 (1.29%)
At close: Mar 13, 2026, 4:00 PM EDT
5.57
+0.06 (1.09%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | 1.29% | 2,899,021 |
| Mar 12, 2026 | 5.55 | 5.63 | 5.43 | 5.44 | 5.44 | -4.48% | 3,107,254 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.62 | 5.70 | 5.70 | -3.96% | 2,982,768 |
| Mar 10, 2026 | 5.78 | 6.16 | 5.70 | 5.93 | 5.93 | 2.07% | 3,132,016 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.45 | 5.81 | 5.81 | -3.33% | 5,765,810 |
| Mar 6, 2026 | 6.24 | 6.30 | 5.92 | 6.01 | 6.01 | -5.80% | 2,836,290 |
| Mar 5, 2026 | 6.57 | 6.61 | 6.25 | 6.38 | 6.38 | -2.89% | 2,853,295 |
| Mar 4, 2026 | 6.37 | 6.65 | 6.33 | 6.57 | 6.57 | 3.46% | 3,655,911 |
| Mar 3, 2026 | 6.03 | 6.38 | 5.86 | 6.35 | 6.35 | 0.47% | 3,079,598 |
| Mar 2, 2026 | 5.97 | 6.40 | 5.78 | 6.32 | 6.32 | 3.27% | 3,563,415 |
| Feb 27, 2026 | 6.10 | 6.18 | 5.84 | 6.12 | 6.12 | -0.97% | 2,381,351 |
| Feb 26, 2026 | 5.83 | 6.24 | 5.60 | 6.18 | 6.18 | 8.23% | 4,404,159 |
| Feb 25, 2026 | 6.27 | 6.49 | 5.66 | 5.71 | 5.71 | -2.73% | 5,825,242 |
| Feb 24, 2026 | 6.10 | 6.21 | 5.79 | 5.87 | 5.87 | -4.40% | 3,112,012 |
| Feb 23, 2026 | 6.46 | 6.46 | 5.93 | 6.14 | 6.14 | -5.10% | 2,261,059 |
| Feb 20, 2026 | 6.65 | 6.71 | 6.27 | 6.47 | 6.47 | -2.56% | 2,189,975 |
| Feb 19, 2026 | 6.78 | 6.80 | 6.57 | 6.64 | 6.64 | -2.78% | 2,240,922 |
| Feb 18, 2026 | 6.37 | 7.03 | 6.31 | 6.83 | 6.83 | 6.06% | 2,913,528 |
| Feb 17, 2026 | 6.39 | 6.44 | 6.08 | 6.44 | 6.44 | 3.04% | 2,720,793 |
| Feb 13, 2026 | 6.47 | 6.66 | 6.20 | 6.25 | 6.25 | -3.40% | 3,065,758 |
| Feb 12, 2026 | 6.90 | 7.08 | 6.37 | 6.47 | 6.47 | -6.64% | 3,196,886 |
| Feb 11, 2026 | 6.97 | 7.32 | 6.90 | 6.93 | 6.93 | -0.43% | 2,217,044 |
| Feb 10, 2026 | 7.13 | 7.36 | 6.96 | 6.96 | 6.96 | -3.73% | 3,170,682 |
| Feb 9, 2026 | 7.09 | 7.33 | 7.03 | 7.23 | 7.23 | 2.26% | 2,131,114 |
| Feb 6, 2026 | 6.68 | 7.18 | 6.59 | 7.07 | 7.07 | 6.80% | 2,972,650 |
| Feb 5, 2026 | 6.43 | 6.69 | 6.36 | 6.62 | 6.62 | 2.95% | 2,393,829 |
| Feb 4, 2026 | 6.19 | 6.49 | 6.14 | 6.43 | 6.43 | 3.88% | 2,288,766 |
| Feb 3, 2026 | 5.98 | 6.26 | 5.89 | 6.19 | 6.19 | 3.69% | 2,704,928 |
| Feb 2, 2026 | 6.02 | 6.09 | 5.86 | 5.97 | 5.97 | -0.50% | 2,465,473 |
| 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 |