Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
6.80
-0.41 (-5.69%)
At close: Apr 4, 2025, 4:00 PM
6.72
-0.08 (-1.14%)
After-hours: Apr 4, 2025, 7:55 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.66 | 6.98 | 6.45 | 6.80 | 6.80 | -5.69% | 4,703,297 |
| Apr 3, 2025 | 7.37 | 7.44 | 7.08 | 7.21 | 7.21 | -7.80% | 3,428,921 |
| Apr 2, 2025 | 7.54 | 7.85 | 7.44 | 7.82 | 7.82 | 1.69% | 2,715,214 |
| Apr 1, 2025 | 7.14 | 7.73 | 7.08 | 7.69 | 7.69 | 7.25% | 3,390,020 |
| Mar 31, 2025 | 7.24 | 7.39 | 7.16 | 7.17 | 7.17 | -3.24% | 3,715,780 |
| Mar 28, 2025 | 8.03 | 8.10 | 7.37 | 7.41 | 7.41 | -7.95% | 2,476,534 |
| Mar 27, 2025 | 7.94 | 8.35 | 7.84 | 8.05 | 8.05 | 1.51% | 2,132,334 |
| Mar 26, 2025 | 8.18 | 8.32 | 7.82 | 7.93 | 7.93 | -2.94% | 2,320,500 |
| Mar 25, 2025 | 8.48 | 8.50 | 8.10 | 8.17 | 8.17 | -3.08% | 2,633,400 |
| Mar 24, 2025 | 7.87 | 8.46 | 7.82 | 8.43 | 8.43 | 8.35% | 2,377,308 |
| Mar 21, 2025 | 7.94 | 8.08 | 7.72 | 7.78 | 7.78 | -3.83% | 3,621,226 |
| Mar 20, 2025 | 7.87 | 8.22 | 7.81 | 8.09 | 8.09 | 1.89% | 2,321,853 |
| Mar 19, 2025 | 7.84 | 8.00 | 7.75 | 7.94 | 7.94 | 0.76% | 3,127,642 |
| Mar 18, 2025 | 8.05 | 8.20 | 7.75 | 7.88 | 7.88 | -3.67% | 2,937,800 |
| Mar 17, 2025 | 8.55 | 8.66 | 8.17 | 8.18 | 8.18 | -4.33% | 2,849,106 |
| Mar 14, 2025 | 8.29 | 8.62 | 8.12 | 8.55 | 8.55 | 4.27% | 2,383,111 |
| Mar 13, 2025 | 9.23 | 9.23 | 8.20 | 8.20 | 8.20 | -11.16% | 3,067,100 |
| Mar 12, 2025 | 8.75 | 9.34 | 8.65 | 9.23 | 9.23 | 6.09% | 3,012,300 |
| Mar 11, 2025 | 9.23 | 9.23 | 8.55 | 8.70 | 8.70 | -6.95% | 4,123,511 |
| Mar 10, 2025 | 8.73 | 9.51 | 8.72 | 9.35 | 9.20 | 6.37% | 3,549,700 |
| Mar 7, 2025 | 8.83 | 9.28 | 8.77 | 8.79 | 8.65 | 2.69% | 3,551,548 |
| Mar 6, 2025 | 8.58 | 8.76 | 8.41 | 8.56 | 8.42 | -1.04% | 2,106,446 |
| Mar 5, 2025 | 8.38 | 8.80 | 8.23 | 8.65 | 8.51 | 4.98% | 4,032,705 |
| Mar 4, 2025 | 8.30 | 8.52 | 8.00 | 8.24 | 8.11 | -2.37% | 4,770,100 |
| Mar 3, 2025 | 9.40 | 9.45 | 8.43 | 8.44 | 8.30 | -10.02% | 4,182,102 |
| Feb 28, 2025 | 10.02 | 10.02 | 9.16 | 9.38 | 9.23 | -6.39% | 4,281,604 |
| Feb 27, 2025 | 9.92 | 10.15 | 9.81 | 10.02 | 9.86 | 1.21% | 4,196,021 |
| Feb 26, 2025 | 11.27 | 11.65 | 9.57 | 9.90 | 9.74 | -16.81% | 8,439,603 |
| Feb 25, 2025 | 11.81 | 12.07 | 11.62 | 11.90 | 11.71 | 2.06% | 3,261,938 |
| Feb 24, 2025 | 11.93 | 12.12 | 11.65 | 11.66 | 11.47 | -1.52% | 1,822,200 |
| Feb 21, 2025 | 12.19 | 12.24 | 11.74 | 11.84 | 11.65 | -1.42% | 1,609,500 |
| Feb 20, 2025 | 12.30 | 12.47 | 11.87 | 12.01 | 11.82 | -1.56% | 1,572,031 |
| Feb 19, 2025 | 12.09 | 12.34 | 11.82 | 12.20 | 12.00 | 0.16% | 2,313,531 |
| Feb 18, 2025 | 11.12 | 12.25 | 11.04 | 12.18 | 11.98 | 9.73% | 3,577,058 |
| Feb 14, 2025 | 11.28 | 11.29 | 10.85 | 11.10 | 10.92 | -0.98% | 2,125,000 |
| Feb 13, 2025 | 11.55 | 11.56 | 10.88 | 11.21 | 11.03 | -3.03% | 2,144,692 |
| Feb 12, 2025 | 11.82 | 11.89 | 11.35 | 11.56 | 11.37 | -3.91% | 1,715,516 |
| Feb 11, 2025 | 11.67 | 12.05 | 11.67 | 12.03 | 11.84 | 1.69% | 1,329,548 |
| Feb 10, 2025 | 12.35 | 12.38 | 11.77 | 11.83 | 11.64 | -2.87% | 1,638,024 |
| Feb 7, 2025 | 12.42 | 12.49 | 12.13 | 12.18 | 11.98 | -2.25% | 1,532,700 |
| Feb 6, 2025 | 12.51 | 12.68 | 12.36 | 12.46 | 12.26 | -0.32% | 920,678 |
| Feb 5, 2025 | 12.61 | 12.61 | 12.32 | 12.50 | 12.30 | -0.95% | 1,020,945 |
| Feb 4, 2025 | 12.49 | 12.70 | 12.29 | 12.62 | 12.42 | 0.48% | 948,600 |
| Feb 3, 2025 | 12.08 | 12.91 | 12.01 | 12.56 | 12.36 | - | 1,948,048 |
| Jan 31, 2025 | 12.83 | 12.97 | 12.40 | 12.56 | 12.36 | -2.56% | 1,704,936 |
| Jan 30, 2025 | 12.77 | 12.95 | 12.62 | 12.89 | 12.68 | 1.50% | 1,377,551 |
| Jan 29, 2025 | 12.58 | 12.91 | 12.46 | 12.70 | 12.50 | 2.01% | 1,618,116 |
| Jan 28, 2025 | 12.62 | 12.70 | 12.35 | 12.45 | 12.25 | -1.19% | 987,106 |
| Jan 27, 2025 | 12.06 | 12.77 | 11.91 | 12.60 | 12.40 | 2.19% | 1,900,300 |
| Jan 24, 2025 | 12.23 | 12.59 | 12.23 | 12.33 | 12.13 | 0.08% | 1,165,700 |