Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
10.98
+0.74 (7.28%)
At close: Nov 4, 2026, 4:00 PM EST
10.79
-0.19 (-1.69%)
After-hours: Nov 4, 2026, 6:57 PM EST
Bloomin' Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.70 | 11.00 | 10.60 | 10.98 | 10.98 | 7.28% | 1,834,952 |
| Nov 3, 2026 | 10.98 | 11.04 | 10.11 | 10.23 | 10.23 | -6.15% | 1,915,839 |
| Nov 2, 2026 | 10.83 | 11.28 | 10.75 | 10.90 | 10.90 | 3.12% | 2,617,417 |
| Oct 30, 2026 | 10.62 | 10.96 | 10.43 | 10.57 | 10.57 | -1.12% | 2,207,325 |
| Oct 29, 2026 | 10.10 | 10.69 | 10.10 | 10.69 | 10.69 | 7.01% | 2,725,985 |
| Oct 28, 2026 | 9.30 | 10.22 | 8.96 | 9.99 | 9.99 | 10.02% | 4,480,725 |
| Oct 27, 2026 | 9.10 | 9.21 | 8.84 | 9.08 | 9.08 | -0.66% | 3,057,693 |
| Oct 26, 2026 | 9.32 | 9.82 | 9.00 | 9.14 | 9.14 | -0.65% | 2,917,097 |
| Oct 23, 2026 | 10.14 | 10.24 | 9.11 | 9.20 | 9.20 | -10.38% | 3,676,743 |
| Oct 22, 2026 | 10.11 | 10.30 | 9.81 | 10.27 | 10.27 | 2.14% | 2,299,796 |
| Oct 21, 2026 | 10.29 | 10.33 | 9.79 | 10.05 | 10.05 | -2.80% | 2,866,615 |
| Oct 20, 2026 | 9.99 | 10.39 | 9.91 | 10.34 | 10.34 | 3.92% | 2,467,208 |
| Oct 19, 2026 | 10.04 | 10.19 | 9.80 | 9.95 | 9.95 | - | 2,719,887 |
| Oct 16, 2026 | 9.91 | 10.38 | 9.76 | 9.95 | 9.95 | 0.20% | 2,564,910 |
| Oct 15, 2026 | 9.48 | 10.20 | 9.47 | 9.93 | 9.93 | 6.20% | 3,638,460 |
| Oct 14, 2026 | 9.17 | 9.38 | 9.01 | 9.35 | 9.35 | 1.52% | 2,331,629 |
| 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 |