Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
9.35
+0.14 (1.52%)
At close: Oct 14, 2026, 4:00 PM EDT
9.49
+0.14 (1.50%)
Pre-market: Oct 15, 2026, 9:07 AM EDT
Bloomin' Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.17 | 9.38 | 9.01 | 9.35 | 9.35 | 1.52% | 2,340,120 |
| Oct 13, 2026 | 8.82 | 9.29 | 8.72 | 9.21 | 9.21 | 5.02% | 2,588,158 |
| Oct 12, 2026 | 8.70 | 8.96 | 8.62 | 8.77 | 8.77 | 1.98% | 2,396,508 |
| Oct 9, 2026 | 8.65 | 8.77 | 8.51 | 8.60 | 8.60 | 1.42% | 2,624,609 |
| Oct 8, 2026 | 8.10 | 8.55 | 8.06 | 8.48 | 8.48 | 3.79% | 2,264,487 |
| Oct 7, 2026 | 8.22 | 8.25 | 8.07 | 8.17 | 8.17 | -1.98% | 1,471,915 |
| Oct 6, 2026 | 8.08 | 8.53 | 8.08 | 8.34 | 8.34 | 0.66% | 1,452,818 |
| Oct 5, 2026 | 8.51 | 8.56 | 8.06 | 8.28 | 8.28 | -2.36% | 2,578,514 |
| Oct 2, 2026 | 8.50 | 8.57 | 8.13 | 8.48 | 8.48 | 1.19% | 2,695,487 |
| Oct 1, 2026 | 7.70 | 8.39 | 7.67 | 8.38 | 8.38 | 8.13% | 6,567,624 |
| Sep 30, 2026 | 8.09 | 8.13 | 7.66 | 7.75 | 7.75 | -3.85% | 3,085,867 |
| Sep 29, 2026 | 8.49 | 8.59 | 8.04 | 8.06 | 8.06 | 1.90% | 3,601,064 |
| Sep 28, 2026 | 7.79 | 8.05 | 7.72 | 7.91 | 7.91 | 0.44% | 2,208,149 |
| Sep 25, 2026 | 8.18 | 8.18 | 7.80 | 7.88 | 7.88 | -3.02% | 2,172,780 |
| Sep 24, 2026 | 8.79 | 8.79 | 8.08 | 8.12 | 8.12 | -5.03% | 2,034,687 |
| Sep 23, 2026 | 8.53 | 8.68 | 8.39 | 8.55 | 8.55 | - | 2,021,215 |
| Sep 22, 2026 | 8.58 | 8.89 | 8.50 | 8.55 | 8.55 | 1.42% | 2,134,831 |
| Sep 21, 2026 | 8.13 | 8.45 | 7.92 | 8.43 | 8.43 | 4.46% | 2,505,658 |
| Sep 18, 2026 | 8.11 | 8.13 | 7.91 | 8.07 | 8.07 | 0.25% | 3,460,697 |
| Sep 17, 2026 | 8.21 | 8.31 | 8.01 | 8.05 | 8.05 | 0.12% | 3,107,322 |
| Sep 16, 2026 | 8.15 | 8.21 | 7.99 | 8.04 | 8.04 | 0.37% | 2,134,467 |
| Sep 15, 2026 | 8.81 | 8.85 | 7.93 | 8.01 | 8.01 | -10.10% | 3,194,380 |
| Sep 14, 2026 | 8.56 | 8.96 | 8.56 | 8.91 | 8.91 | 2.53% | 1,673,238 |
| Sep 11, 2026 | 8.96 | 8.96 | 8.52 | 8.69 | 8.69 | 0.23% | 1,688,482 |
| Sep 10, 2026 | 9.07 | 9.07 | 8.60 | 8.67 | 8.67 | -4.09% | 1,913,121 |
| Sep 9, 2026 | 9.55 | 9.55 | 8.97 | 9.04 | 9.04 | -5.64% | 2,278,921 |
| Sep 8, 2026 | 9.75 | 9.86 | 9.52 | 9.58 | 9.58 | -2.15% | 1,522,355 |
| Sep 4, 2026 | 9.68 | 10.00 | 9.63 | 9.79 | 9.79 | 0.62% | 1,386,436 |
| Sep 3, 2026 | 10.05 | 10.10 | 9.60 | 9.73 | 9.73 | -2.01% | 1,563,702 |
| Sep 2, 2026 | 9.87 | 10.09 | 9.80 | 9.93 | 9.93 | 1.95% | 2,203,843 |
| Sep 1, 2026 | 10.17 | 10.32 | 9.69 | 9.74 | 9.74 | -5.44% | 2,041,244 |
| Aug 31, 2026 | 10.62 | 10.77 | 10.23 | 10.30 | 10.30 | -2.65% | 2,065,021 |
| Aug 28, 2026 | 10.54 | 10.72 | 10.44 | 10.58 | 10.58 | 1.34% | 1,337,348 |
| Aug 27, 2026 | 11.20 | 11.22 | 10.42 | 10.44 | 10.44 | -6.37% | 2,007,942 |
| Aug 26, 2026 | 11.10 | 11.37 | 10.78 | 11.15 | 11.15 | 1.00% | 1,855,153 |
| Aug 25, 2026 | 11.44 | 11.56 | 10.74 | 11.04 | 11.04 | -3.50% | 1,725,079 |
| Aug 24, 2026 | 11.63 | 11.75 | 11.36 | 11.44 | 11.44 | -1.63% | 2,517,067 |
| Aug 21, 2026 | 10.61 | 11.66 | 10.56 | 11.63 | 11.63 | 10.97% | 1,851,203 |
| Aug 20, 2026 | 10.45 | 10.54 | 10.14 | 10.48 | 10.48 | -1.23% | 1,469,953 |
| Aug 19, 2026 | 10.60 | 11.02 | 10.51 | 10.61 | 10.61 | -0.47% | 1,409,739 |
| Aug 18, 2026 | 10.67 | 10.93 | 10.50 | 10.66 | 10.66 | -0.28% | 1,528,708 |
| Aug 17, 2026 | 10.42 | 10.81 | 10.24 | 10.69 | 10.69 | 1.33% | 1,720,738 |
| Aug 14, 2026 | 10.84 | 10.94 | 10.43 | 10.55 | 10.55 | -2.22% | 1,521,459 |
| Aug 13, 2026 | 11.41 | 11.64 | 10.76 | 10.79 | 10.79 | -5.27% | 1,558,385 |
| Aug 12, 2026 | 11.24 | 11.43 | 10.94 | 11.39 | 11.39 | 2.43% | 1,567,642 |
| Aug 11, 2026 | 10.87 | 11.27 | 10.82 | 11.12 | 11.12 | 0.91% | 1,363,576 |
| Aug 10, 2026 | 10.89 | 11.37 | 10.89 | 11.02 | 11.02 | 0.64% | 1,952,190 |
| Aug 7, 2026 | 10.73 | 11.15 | 10.68 | 10.95 | 10.95 | 0.64% | 2,011,531 |
| Aug 6, 2026 | 12.15 | 12.15 | 10.67 | 10.88 | 10.88 | -8.19% | 4,080,409 |
| Aug 5, 2026 | 12.12 | 12.63 | 11.40 | 11.85 | 11.85 | 32.85% | 10,745,258 |