Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.27
+0.13 (1.82%)
At close: Jun 5, 2026, 4:00 PM EDT
7.41
+0.14 (1.93%)
After-hours: Jun 5, 2026, 7:26 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.13 | 7.47 | 7.12 | 7.27 | 7.27 | 1.82% | 2,226,949 |
| Jun 4, 2026 | 7.57 | 7.63 | 7.12 | 7.14 | 7.14 | -4.67% | 2,124,446 |
| Jun 3, 2026 | 7.74 | 7.81 | 7.48 | 7.49 | 7.49 | -4.10% | 1,619,954 |
| Jun 2, 2026 | 8.02 | 8.09 | 7.74 | 7.81 | 7.81 | -4.05% | 1,443,452 |
| Jun 1, 2026 | 8.34 | 8.36 | 7.89 | 8.14 | 8.14 | -3.55% | 2,445,614 |
| May 29, 2026 | 8.32 | 8.78 | 8.23 | 8.44 | 8.44 | 1.44% | 2,790,337 |
| May 28, 2026 | 8.25 | 8.39 | 8.08 | 8.32 | 8.32 | 0.18% | 1,327,115 |
| May 27, 2026 | 7.99 | 8.56 | 7.99 | 8.31 | 8.31 | 4.86% | 2,289,214 |
| May 26, 2026 | 7.90 | 7.96 | 7.59 | 7.92 | 7.92 | 1.34% | 2,796,885 |
| May 22, 2026 | 7.83 | 8.14 | 7.73 | 7.82 | 7.82 | 0.84% | 1,511,648 |
| May 21, 2026 | 7.74 | 7.82 | 7.45 | 7.75 | 7.75 | -1.40% | 1,740,896 |
| May 20, 2026 | 7.53 | 7.98 | 7.35 | 7.86 | 7.86 | 3.29% | 2,972,313 |
| May 19, 2026 | 7.73 | 7.73 | 7.29 | 7.61 | 7.61 | -0.52% | 2,155,756 |
| May 18, 2026 | 7.92 | 7.96 | 7.59 | 7.65 | 7.65 | -4.85% | 2,742,294 |
| May 15, 2026 | 8.08 | 8.39 | 8.01 | 8.04 | 8.04 | -1.23% | 2,107,087 |
| May 14, 2026 | 8.44 | 8.50 | 8.01 | 8.14 | 8.14 | -1.69% | 2,135,775 |
| May 13, 2026 | 8.32 | 8.57 | 8.20 | 8.28 | 8.28 | -0.48% | 2,964,488 |
| May 12, 2026 | 8.36 | 8.50 | 8.16 | 8.32 | 8.32 | -0.60% | 2,715,226 |
| May 11, 2026 | 8.16 | 8.73 | 8.07 | 8.37 | 8.37 | 3.08% | 2,719,610 |
| May 8, 2026 | 8.12 | 8.37 | 7.60 | 8.12 | 8.12 | 2.14% | 6,772,604 |
| May 7, 2026 | 8.13 | 8.25 | 7.63 | 7.95 | 7.95 | -2.09% | 4,646,690 |
| May 6, 2026 | 7.06 | 8.56 | 6.99 | 8.12 | 8.12 | 40.97% | 11,203,079 |
| May 5, 2026 | 5.62 | 5.82 | 5.60 | 5.76 | 5.76 | 2.31% | 2,065,254 |
| May 4, 2026 | 5.87 | 5.94 | 5.53 | 5.63 | 5.63 | -4.90% | 2,243,413 |
| May 1, 2026 | 6.11 | 6.20 | 5.83 | 5.92 | 5.92 | -2.95% | 2,098,585 |
| Apr 30, 2026 | 6.02 | 6.11 | 5.97 | 6.10 | 6.10 | 1.50% | 1,484,150 |
| Apr 29, 2026 | 6.06 | 6.16 | 5.98 | 6.01 | 6.01 | -0.33% | 1,369,155 |
| Apr 28, 2026 | 6.13 | 6.19 | 5.99 | 6.03 | 6.03 | -0.82% | 1,474,003 |
| Apr 27, 2026 | 6.09 | 6.32 | 5.78 | 6.08 | 6.08 | -0.82% | 2,588,265 |
| Apr 24, 2026 | 6.03 | 6.24 | 6.01 | 6.13 | 6.13 | -4.07% | 2,187,476 |
| Apr 23, 2026 | 6.60 | 6.64 | 6.30 | 6.39 | 6.39 | -3.18% | 1,320,468 |
| Apr 22, 2026 | 6.56 | 6.69 | 6.51 | 6.60 | 6.60 | 1.69% | 1,653,319 |
| Apr 21, 2026 | 6.67 | 6.78 | 6.43 | 6.49 | 6.49 | -2.70% | 1,682,825 |
| Apr 20, 2026 | 6.62 | 6.75 | 6.53 | 6.67 | 6.67 | -0.89% | 2,829,489 |
| Apr 17, 2026 | 6.54 | 6.76 | 6.52 | 6.73 | 6.73 | 5.16% | 2,140,018 |
| Apr 16, 2026 | 6.49 | 6.65 | 6.39 | 6.40 | 6.40 | -2.29% | 3,228,692 |
| Apr 15, 2026 | 6.42 | 6.69 | 6.30 | 6.55 | 6.55 | 2.18% | 2,377,667 |
| Apr 14, 2026 | 5.80 | 6.52 | 5.80 | 6.41 | 6.41 | 9.95% | 2,691,693 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.48 | 5.83 | 5.83 | -1.69% | 3,010,590 |
| Apr 10, 2026 | 6.08 | 6.17 | 5.88 | 5.93 | 5.93 | -2.47% | 1,262,644 |
| Apr 9, 2026 | 5.90 | 6.15 | 5.84 | 6.08 | 6.08 | 2.70% | 1,884,594 |
| Apr 8, 2026 | 5.85 | 6.05 | 5.72 | 5.92 | 5.92 | 4.59% | 2,047,329 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.62 | 5.66 | 5.66 | -1.57% | 1,883,823 |
| Apr 6, 2026 | 5.49 | 5.76 | 5.45 | 5.75 | 5.75 | 4.74% | 1,529,279 |
| Apr 2, 2026 | 5.36 | 5.58 | 5.21 | 5.49 | 5.49 | 0.18% | 1,782,599 |
| Apr 1, 2026 | 5.42 | 5.57 | 5.38 | 5.48 | 5.48 | 1.48% | 2,015,685 |
| Mar 31, 2026 | 5.42 | 5.48 | 5.20 | 5.40 | 5.40 | 1.12% | 2,514,464 |
| Mar 30, 2026 | 5.26 | 5.39 | 5.19 | 5.34 | 5.34 | 1.52% | 1,716,599 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.21 | 5.26 | 5.26 | -4.71% | 2,048,282 |
| Mar 26, 2026 | 5.54 | 5.67 | 5.46 | 5.52 | 5.52 | -1.78% | 1,585,883 |