Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
5.92
-0.23 (-3.74%)
At close: Nov 20, 2025, 4:00 PM EST
6.03
+0.11 (1.86%)
After-hours: Nov 20, 2025, 7:38 PM EST
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.19 | 6.26 | 5.90 | 5.92 | 5.92 | -3.74% | 2,153,231 |
| Nov 19, 2025 | 6.29 | 6.36 | 6.08 | 6.15 | 6.15 | -2.69% | 2,590,063 |
| Nov 18, 2025 | 6.64 | 6.70 | 6.26 | 6.32 | 6.32 | -5.11% | 2,519,904 |
| Nov 17, 2025 | 6.75 | 6.95 | 6.58 | 6.66 | 6.66 | -1.62% | 2,094,621 |
| Nov 14, 2025 | 6.73 | 6.84 | 6.59 | 6.77 | 6.77 | -0.29% | 1,974,311 |
| Nov 13, 2025 | 6.68 | 6.98 | 6.62 | 6.79 | 6.79 | 4.62% | 3,374,253 |
| Nov 12, 2025 | 6.39 | 6.65 | 6.36 | 6.49 | 6.49 | 2.20% | 2,351,811 |
| Nov 11, 2025 | 6.36 | 6.50 | 6.28 | 6.35 | 6.35 | -0.78% | 2,352,809 |
| Nov 10, 2025 | 6.73 | 6.84 | 6.25 | 6.40 | 6.40 | -4.12% | 2,718,953 |
| Nov 7, 2025 | 6.40 | 6.87 | 6.40 | 6.68 | 6.68 | 4.30% | 3,410,262 |
| Nov 6, 2025 | 7.86 | 7.86 | 6.40 | 6.40 | 6.40 | -11.48% | 4,426,299 |
| Nov 5, 2025 | 6.89 | 7.26 | 6.74 | 7.23 | 7.23 | 4.93% | 3,511,616 |
| Nov 4, 2025 | 6.71 | 6.90 | 6.61 | 6.89 | 6.89 | 1.92% | 2,686,665 |
| Nov 3, 2025 | 6.78 | 6.85 | 6.55 | 6.76 | 6.76 | -1.02% | 2,380,628 |
| Oct 31, 2025 | 6.90 | 6.97 | 6.73 | 6.83 | 6.83 | -1.44% | 1,862,608 |
| Oct 30, 2025 | 7.19 | 7.32 | 6.92 | 6.93 | 6.93 | -6.35% | 2,255,809 |
| Oct 29, 2025 | 7.43 | 7.60 | 7.31 | 7.40 | 7.40 | -1.46% | 1,722,670 |
| 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 |