Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
9.74
-0.56 (-5.44%)
Sep 1, 2026, 2:49 PM EDT - Market open
Bloomin' Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.17 | 10.32 | 9.78 | 9.78 | - | -5.10% | 1,006,038 |
| Aug 31, 2026 | 10.62 | 10.77 | 10.23 | 10.30 | 10.30 | -2.65% | 2,061,588 |
| 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 |
| Aug 4, 2026 | 9.01 | 9.13 | 8.78 | 8.92 | 8.92 | -1.33% | 1,953,546 |
| Aug 3, 2026 | 8.72 | 9.22 | 8.64 | 9.04 | 9.04 | 4.39% | 2,016,576 |
| Jul 31, 2026 | 8.81 | 8.86 | 8.47 | 8.66 | 8.66 | -2.26% | 1,652,133 |
| Jul 30, 2026 | 8.94 | 8.94 | 8.57 | 8.86 | 8.86 | 0.57% | 1,177,767 |
| Jul 29, 2026 | 8.63 | 8.96 | 8.62 | 8.81 | 8.81 | 2.44% | 1,294,322 |
| Jul 28, 2026 | 8.55 | 8.80 | 8.54 | 8.60 | 8.60 | 0.70% | 1,513,151 |
| Jul 27, 2026 | 8.01 | 8.62 | 8.00 | 8.54 | 8.54 | 7.56% | 2,097,937 |
| Jul 24, 2026 | 8.07 | 8.23 | 7.91 | 7.94 | 7.94 | -3.05% | 1,781,717 |
| Jul 23, 2026 | 8.27 | 8.31 | 8.00 | 8.19 | 8.19 | -2.73% | 1,304,287 |
| Jul 22, 2026 | 8.40 | 8.67 | 8.35 | 8.42 | 8.42 | -0.24% | 1,029,186 |
| Jul 21, 2026 | 8.34 | 8.57 | 8.18 | 8.44 | 8.44 | 1.20% | 1,831,242 |
| Jul 20, 2026 | 8.63 | 8.69 | 8.22 | 8.34 | 8.34 | -2.34% | 1,486,339 |
| Jul 17, 2026 | 8.53 | 8.75 | 8.43 | 8.54 | 8.54 | -0.35% | 1,361,966 |
| Jul 16, 2026 | 8.42 | 8.73 | 8.31 | 8.57 | 8.57 | 1.78% | 1,882,081 |
| Jul 15, 2026 | 8.27 | 8.84 | 8.21 | 8.42 | 8.42 | 1.32% | 1,891,778 |
| Jul 14, 2026 | 8.52 | 8.59 | 8.24 | 8.31 | 8.31 | -1.54% | 1,234,718 |
| Jul 13, 2026 | 8.45 | 8.58 | 8.34 | 8.44 | 8.44 | 1.20% | 1,569,522 |
| Jul 10, 2026 | 8.04 | 8.48 | 8.04 | 8.34 | 8.34 | 3.47% | 2,019,743 |
| Jul 9, 2026 | 7.77 | 8.24 | 7.74 | 8.06 | 8.06 | 3.73% | 1,759,850 |
| Jul 8, 2026 | 7.89 | 7.91 | 7.66 | 7.77 | 7.77 | -2.63% | 1,608,647 |
| Jul 7, 2026 | 8.04 | 8.49 | 7.97 | 7.98 | 7.98 | -0.75% | 1,978,746 |
| Jul 6, 2026 | 8.69 | 8.73 | 7.83 | 8.04 | 8.04 | -7.59% | 2,787,378 |
| Jul 2, 2026 | 8.96 | 8.96 | 8.59 | 8.70 | 8.70 | -2.36% | 2,283,451 |
| Jul 1, 2026 | 8.93 | 9.04 | 8.61 | 8.91 | 8.91 | -2.52% | 1,998,452 |
| Jun 30, 2026 | 9.12 | 9.28 | 8.72 | 9.14 | 9.14 | -0.22% | 2,379,924 |
| Jun 29, 2026 | 8.79 | 9.19 | 8.48 | 9.16 | 9.16 | 2.12% | 2,750,067 |
| Jun 26, 2026 | 8.51 | 9.04 | 8.42 | 8.97 | 8.97 | 3.70% | 5,771,708 |
| Jun 25, 2026 | 8.56 | 8.92 | 8.55 | 8.65 | 8.65 | 1.17% | 2,569,327 |
| Jun 24, 2026 | 8.36 | 8.75 | 8.34 | 8.55 | 8.55 | 3.64% | 1,958,142 |
| Jun 23, 2026 | 8.22 | 8.56 | 8.20 | 8.25 | 8.25 | -0.96% | 2,052,445 |