Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.43
+0.19 (2.62%)
At close: Oct 3, 2025, 4:00 PM EDT
7.43
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20257.257.417.187.33-1.24%1,175,358
Oct 2, 20257.137.437.037.247.241.83%2,114,247
Oct 1, 20257.197.417.037.117.11-0.84%1,753,189
Sep 30, 20257.267.306.957.177.17-2.85%1,851,159
Sep 29, 20257.337.387.047.387.381.93%2,175,518
Sep 26, 20257.157.287.097.247.241.54%1,387,782
Sep 25, 20257.357.357.067.137.13-4.04%1,896,011
Sep 24, 20257.117.527.107.437.434.94%2,690,268
Sep 23, 20256.987.186.987.087.082.02%2,316,657
Sep 22, 20256.867.116.836.946.941.61%2,559,219
Sep 19, 20256.856.976.776.836.830.29%2,614,497
Sep 18, 20256.746.856.476.816.811.64%2,297,839
Sep 17, 20256.757.086.686.706.70-1.47%2,578,878
Sep 16, 20256.907.056.766.806.80-1.16%1,744,955
Sep 15, 20256.897.056.766.886.881.47%1,834,708
Sep 12, 20256.866.896.726.786.78-2.02%1,446,331
Sep 11, 20256.886.986.856.926.920.44%2,272,351
Sep 10, 20256.876.906.726.896.89-0.29%1,982,443
Sep 9, 20256.846.916.746.916.91-0.14%2,811,149
Sep 8, 20257.097.166.866.926.92-2.67%2,219,441
Sep 5, 20257.277.477.067.117.11-1.39%1,874,236
Sep 4, 20257.027.216.947.217.213.15%1,798,464
Sep 3, 20257.047.226.996.996.99-1.13%1,805,602
Sep 2, 20257.327.327.067.077.07-3.81%2,021,327
Aug 29, 20257.297.597.257.357.350.82%1,764,376
Aug 28, 20257.287.317.067.297.290.41%2,099,211
Aug 27, 20257.137.337.137.267.261.26%2,020,380
Aug 26, 20257.147.407.127.177.170.28%2,279,995
Aug 25, 20257.287.327.147.157.15-2.92%1,780,876
Aug 22, 20257.087.497.037.377.375.82%2,891,232
Aug 21, 20257.037.096.776.966.96-3.06%3,153,998
Aug 20, 20257.337.527.157.187.18-2.84%2,608,930
Aug 19, 20257.077.447.007.397.392.64%2,681,519
Aug 18, 20257.067.327.037.207.062.86%3,743,486
Aug 15, 20257.317.326.887.006.86-3.58%3,159,380
Aug 14, 20256.937.276.817.267.121.68%3,224,524
Aug 13, 20256.687.156.527.147.006.89%3,780,393
Aug 12, 20256.536.786.396.686.553.25%3,805,957
Aug 11, 20256.646.756.416.476.34-2.41%3,873,732
Aug 8, 20256.716.776.416.636.50-1.78%4,310,570
Aug 7, 20256.396.816.386.756.628.78%6,312,930
Aug 6, 20258.408.506.186.216.08-30.67%11,537,900
Aug 5, 20259.029.048.618.958.77-0.11%2,814,131
Aug 4, 20258.849.088.628.968.782.63%1,640,082
Aug 1, 20259.009.168.668.738.56-4.17%2,166,821
Jul 31, 20259.439.469.049.118.93-4.61%2,252,442
Jul 30, 20259.469.949.439.559.360.95%2,045,875
Jul 29, 20259.639.699.359.469.27-2.27%1,374,773
Jul 28, 202510.0810.159.639.689.49-3.68%1,812,505
Jul 25, 202510.1010.109.8110.059.850.50%1,433,215