Skip to main content
Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
11.95
+0.03 (0.25%)
At close: Dec 20, 2024, 4:00 PM
12.14
+0.19 (1.59%)
After-hours: Dec 20, 2024, 5:39 PM EST

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.8312.1511.7811.9511.950.25%3,714,922
Dec 19, 202412.1312.2911.8011.9211.92-0.42%2,353,324
Dec 18, 202412.6612.7111.9111.9711.97-5.00%1,801,832
Dec 17, 202412.9113.0912.4512.6012.60-2.78%1,462,724
Dec 16, 202412.2513.0612.1812.9612.965.62%1,903,493
Dec 13, 202412.4512.5412.1812.2712.27-1.45%1,401,654
Dec 12, 202412.6812.7912.3612.4512.45-2.12%1,333,640
Dec 11, 202413.1913.2512.6212.7212.72-3.42%2,348,669
Dec 10, 202412.6813.2412.4213.1713.173.54%2,175,904
Dec 9, 202413.0813.2212.6812.7212.72-1.32%1,953,773
Dec 6, 202413.0613.1212.7212.8912.890.31%1,205,284
Dec 5, 202412.6212.9312.5612.8512.85-0.54%1,688,332
Dec 4, 202413.0213.1712.8712.9212.92-0.62%1,647,443
Dec 3, 202413.2513.2812.8913.0013.00-2.62%1,639,755
Dec 2, 202413.8213.8713.2413.3513.35-4.23%1,829,299
Nov 29, 202414.3214.4813.8113.9413.94-2.18%1,153,287
Nov 27, 202413.9514.4313.8714.2514.253.71%1,479,757
Nov 26, 202414.0514.0713.5213.7413.74-2.97%1,862,759
Nov 25, 202413.1114.2913.0814.1614.167.35%2,725,469
Nov 22, 202412.8813.2112.8813.1912.973.13%1,830,419
Nov 21, 202412.6213.1612.6212.7912.581.59%2,030,386
Nov 20, 202412.4712.6512.2612.5912.380.24%1,328,759
Nov 19, 202412.4712.7112.3812.5612.35-0.87%1,627,576
Nov 18, 202413.3113.3112.5812.6712.46-4.02%1,943,198
Nov 15, 202413.5813.6813.0713.2012.98-1.71%2,202,494
Nov 14, 202413.5813.9013.3613.4313.21-0.89%1,419,737
Nov 13, 202413.3413.8113.1113.5513.321.50%2,443,127
Nov 12, 202413.7113.8013.2413.3513.13-2.94%4,175,813
Nov 11, 202415.0115.1513.6313.7613.53-9.21%4,376,434
Nov 8, 202415.0016.1814.7215.1514.90-9.71%5,143,239
Nov 7, 202416.9617.1816.7216.7816.50-1.24%2,295,839
Nov 6, 202416.3717.5716.3616.9916.718.01%3,997,909
Nov 5, 202415.3115.9315.3115.7315.471.75%2,354,922
Nov 4, 202416.2816.3815.3015.4615.20-4.86%1,557,441
Nov 1, 202416.7716.8116.2016.2515.98-2.05%1,639,924
Oct 31, 202417.1717.3716.4916.5916.31-2.53%1,527,495
Oct 30, 202416.8917.2616.7417.0216.741.86%1,321,627
Oct 29, 202416.5716.9416.5116.7116.43-998,605
Oct 28, 202416.2016.7816.1316.7116.434.70%1,125,548
Oct 25, 202416.1816.3715.8915.9615.69-0.31%999,652
Oct 24, 202416.0416.0415.6216.0115.740.44%1,048,172
Oct 23, 202415.8216.1415.7315.9415.67-0.31%895,420
Oct 22, 202416.4216.4615.8415.9915.72-2.80%933,554
Oct 21, 202417.0117.0216.3416.4516.18-3.46%1,428,681
Oct 18, 202416.9017.1216.7117.0416.761.19%949,709
Oct 17, 202416.3716.9616.2416.8416.563.19%1,922,822
Oct 16, 202415.9216.5615.9016.3216.053.42%2,910,519
Oct 15, 202415.3216.1815.3215.7815.522.14%1,070,124
Oct 14, 202415.8115.8315.4015.4515.19-2.71%966,669
Oct 11, 202415.4515.9115.2915.8815.622.39%995,526
Oct 10, 202415.4015.5915.1415.5115.25-0.13%1,059,310
Oct 9, 202415.3715.6815.3015.5315.270.58%1,184,494
Oct 8, 202415.6515.7315.2215.4415.18-1.34%1,234,422
Oct 7, 202416.4516.4515.2815.6515.39-5.27%1,417,643
Oct 4, 202416.3016.5816.0916.5216.253.57%789,292
Oct 3, 202416.0016.1015.8615.9515.68-1.48%644,308
Oct 2, 202416.3316.4016.0916.1915.92-1.88%845,371
Oct 1, 202416.4616.9016.4416.5016.23-0.18%1,112,910
Sep 30, 202416.6616.9516.3616.5316.26-1.61%1,127,131
Sep 27, 202417.1717.2716.6716.8016.52-0.77%1,000,809
Sep 26, 202416.8217.2816.7116.9316.652.36%1,033,692
Sep 25, 202416.6616.7816.3616.5416.26-0.54%1,252,953
Sep 24, 202416.7817.2716.6216.6316.35-0.78%897,933
Sep 23, 202416.8116.9916.5516.7616.480.42%983,158
Sep 20, 202417.0817.1116.4916.6916.41-3.02%4,748,699
Sep 19, 202417.2217.6816.9517.2116.922.81%1,289,727
Sep 18, 202417.5717.5916.6816.7416.46-4.56%1,393,593
Sep 17, 202417.3217.7917.2317.5417.252.57%1,259,947
Sep 16, 202416.9117.4716.7517.1016.822.15%1,632,659
Sep 13, 202416.1316.7916.0416.7416.465.08%978,696
Sep 12, 202416.1916.2615.6815.9315.67-0.93%978,331
Sep 11, 202416.4516.4615.4816.0815.81-2.31%1,416,702
Sep 10, 202416.3316.5716.0816.4616.190.49%1,152,409
Sep 9, 202416.7816.9016.1816.3816.11-2.73%1,785,814
Sep 6, 202417.0017.1916.7316.8416.56-0.59%1,049,828
Sep 5, 202417.4817.4816.8716.9416.66-2.14%1,094,979
Sep 4, 202417.2017.6317.0017.3117.020.41%918,619
Sep 3, 202417.2517.6416.9017.2416.95-1.49%1,304,863
Aug 30, 202417.5617.6317.2817.5017.21-0.40%1,249,879
Aug 29, 202417.3817.8917.2117.5717.281.44%1,095,224
Aug 28, 202417.3217.6517.2217.3217.03-0.63%777,640
Aug 27, 202417.7517.8317.2217.4317.14-1.58%1,314,491
Aug 26, 202418.1618.3317.3317.7117.42-2.59%1,944,469
Aug 23, 202418.0418.7217.9218.1817.880.94%1,255,676
Aug 22, 202418.0718.3917.8018.0117.71-0.44%1,158,379
Aug 21, 202417.5818.2117.5118.0917.793.19%1,531,590
Aug 20, 202417.4417.7217.2617.5317.24-2.23%1,263,348
Aug 19, 202417.2018.1417.1217.9317.393.82%1,947,721
Aug 16, 202417.1817.5317.0317.2716.750.06%1,079,544
Aug 15, 202416.9417.6716.9417.2616.743.85%1,707,231
Aug 14, 202416.4516.7716.3316.6216.121.96%1,652,971
Aug 13, 202415.4316.4015.2016.3015.815.98%2,201,465
Aug 12, 202415.6615.8215.3215.3814.92-1.60%2,108,454
Aug 9, 202416.0416.2915.4415.6315.16-2.13%1,774,694
Aug 8, 202416.8017.0415.9415.9715.49-5.81%2,246,702
Aug 7, 202416.9917.4816.9116.9616.45-0.15%1,608,565
Aug 6, 202418.2918.6716.4516.9816.47-7.16%3,110,272
Aug 5, 202418.9718.9718.1618.2917.74-6.78%2,286,616
Aug 2, 202419.4919.8718.9719.6219.03-2.14%1,487,443
Aug 1, 202420.8320.9319.7520.0519.45-3.84%2,155,502