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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.43 | 7.60 | 7.31 | 7.40 | 7.40 | -1.46% | 1,722,484 |
| Oct 28, 2025 | 7.65 | 7.65 | 7.40 | 7.51 | 7.51 | -2.47% | 1,314,603 |
| Oct 27, 2025 | 8.02 | 8.02 | 7.61 | 7.70 | 7.70 | -3.51% | 1,510,211 |
| Oct 24, 2025 | 7.81 | 8.17 | 7.65 | 7.98 | 7.98 | 4.31% | 2,289,182 |
| Oct 23, 2025 | 7.74 | 7.82 | 7.56 | 7.65 | 7.65 | -0.78% | 1,671,699 |
| Oct 22, 2025 | 7.64 | 7.75 | 7.58 | 7.71 | 7.71 | 0.13% | 1,407,681 |
| Oct 21, 2025 | 7.45 | 7.70 | 7.41 | 7.70 | 7.70 | 3.77% | 2,002,550 |
| Oct 20, 2025 | 7.48 | 7.61 | 7.39 | 7.42 | 7.42 | 0.13% | 1,312,158 |
| Oct 17, 2025 | 7.55 | 7.66 | 7.35 | 7.41 | 7.41 | -3.14% | 1,422,244 |
| Oct 16, 2025 | 7.63 | 7.71 | 7.49 | 7.65 | 7.65 | 0.66% | 1,620,364 |
| Oct 15, 2025 | 7.82 | 7.89 | 7.53 | 7.60 | 7.60 | -1.17% | 1,505,422 |
| Oct 14, 2025 | 7.16 | 7.76 | 7.10 | 7.69 | 7.69 | 5.92% | 2,315,368 |
| Oct 13, 2025 | 7.00 | 7.26 | 6.97 | 7.26 | 7.26 | 5.37% | 1,672,157 |
| Oct 10, 2025 | 7.54 | 7.54 | 6.85 | 6.89 | 6.89 | -8.13% | 1,647,540 |
| Oct 9, 2025 | 7.56 | 7.83 | 7.49 | 7.50 | 7.50 | -0.53% | 1,466,493 |
| Oct 8, 2025 | 7.58 | 7.76 | 7.50 | 7.54 | 7.54 | 0.27% | 2,665,285 |
| Oct 7, 2025 | 7.43 | 7.54 | 7.18 | 7.52 | 7.52 | 1.76% | 2,216,117 |
| Oct 6, 2025 | 7.49 | 7.56 | 7.36 | 7.39 | 7.39 | -0.54% | 2,554,838 |
| Oct 3, 2025 | 7.25 | 7.45 | 7.18 | 7.43 | 7.43 | 2.62% | 2,391,592 |
| Oct 2, 2025 | 7.13 | 7.43 | 7.03 | 7.24 | 7.24 | 1.83% | 2,114,247 |
| Oct 1, 2025 | 7.19 | 7.41 | 7.03 | 7.11 | 7.11 | -0.84% | 1,753,189 |
| Sep 30, 2025 | 7.26 | 7.30 | 6.95 | 7.17 | 7.17 | -2.85% | 1,851,159 |
| Sep 29, 2025 | 7.33 | 7.38 | 7.04 | 7.38 | 7.38 | 1.93% | 2,175,518 |
| Sep 26, 2025 | 7.15 | 7.28 | 7.09 | 7.24 | 7.24 | 1.54% | 1,387,782 |
| Sep 25, 2025 | 7.35 | 7.35 | 7.06 | 7.13 | 7.13 | -4.04% | 1,896,011 |
| Sep 24, 2025 | 7.11 | 7.52 | 7.10 | 7.43 | 7.43 | 4.94% | 2,690,268 |
| Sep 23, 2025 | 6.98 | 7.18 | 6.98 | 7.08 | 7.08 | 2.02% | 2,316,657 |
| Sep 22, 2025 | 6.86 | 7.11 | 6.83 | 6.94 | 6.94 | 1.61% | 2,559,219 |
| Sep 19, 2025 | 6.85 | 6.97 | 6.77 | 6.83 | 6.83 | 0.29% | 2,614,497 |
| Sep 18, 2025 | 6.74 | 6.85 | 6.47 | 6.81 | 6.81 | 1.64% | 2,297,839 |
| Sep 17, 2025 | 6.75 | 7.08 | 6.68 | 6.70 | 6.70 | -1.47% | 2,578,878 |
| Sep 16, 2025 | 6.90 | 7.05 | 6.76 | 6.80 | 6.80 | -1.16% | 1,744,955 |
| Sep 15, 2025 | 6.89 | 7.05 | 6.76 | 6.88 | 6.88 | 1.47% | 1,834,708 |
| Sep 12, 2025 | 6.86 | 6.89 | 6.72 | 6.78 | 6.78 | -2.02% | 1,446,331 |
| Sep 11, 2025 | 6.88 | 6.98 | 6.85 | 6.92 | 6.92 | 0.44% | 2,272,351 |
| Sep 10, 2025 | 6.87 | 6.90 | 6.72 | 6.89 | 6.89 | -0.29% | 1,982,443 |
| Sep 9, 2025 | 6.84 | 6.91 | 6.74 | 6.91 | 6.91 | -0.14% | 2,811,149 |
| Sep 8, 2025 | 7.09 | 7.16 | 6.86 | 6.92 | 6.92 | -2.67% | 2,219,441 |
| Sep 5, 2025 | 7.27 | 7.47 | 7.06 | 7.11 | 7.11 | -1.39% | 1,874,236 |
| Sep 4, 2025 | 7.02 | 7.21 | 6.94 | 7.21 | 7.21 | 3.15% | 1,798,464 |
| Sep 3, 2025 | 7.04 | 7.22 | 6.99 | 6.99 | 6.99 | -1.13% | 1,805,602 |
| Sep 2, 2025 | 7.32 | 7.32 | 7.06 | 7.07 | 7.07 | -3.81% | 2,021,327 |
| Aug 29, 2025 | 7.29 | 7.59 | 7.25 | 7.35 | 7.35 | 0.82% | 1,764,376 |
| Aug 28, 2025 | 7.28 | 7.31 | 7.06 | 7.29 | 7.29 | 0.41% | 2,099,211 |
| Aug 27, 2025 | 7.13 | 7.33 | 7.13 | 7.26 | 7.26 | 1.26% | 2,020,380 |
| Aug 26, 2025 | 7.14 | 7.40 | 7.12 | 7.17 | 7.17 | 0.28% | 2,279,995 |
| Aug 25, 2025 | 7.28 | 7.32 | 7.14 | 7.15 | 7.15 | -2.92% | 1,780,876 |
| Aug 22, 2025 | 7.08 | 7.49 | 7.03 | 7.37 | 7.37 | 5.82% | 2,891,232 |
| Aug 21, 2025 | 7.03 | 7.09 | 6.77 | 6.96 | 6.96 | -3.06% | 3,153,998 |
| Aug 20, 2025 | 7.33 | 7.52 | 7.15 | 7.18 | 7.18 | -2.84% | 2,608,930 |