Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
10.92
-0.93 (-7.85%)
Aug 6, 2026, 3:25 PM EDT - Market open
Bloomin' Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 12.15 | 12.15 | 10.68 | 10.71 | - | -9.66% | 2,114,181 |
| Aug 5, 2026 | 12.12 | 12.63 | 11.40 | 11.85 | 11.85 | 32.85% | 10,720,767 |
| Aug 4, 2026 | 9.01 | 9.13 | 8.78 | 8.92 | 8.92 | -1.33% | 1,869,600 |
| Aug 3, 2026 | 8.72 | 9.22 | 8.64 | 9.04 | 9.04 | 4.39% | 2,006,976 |
| Jul 31, 2026 | 8.81 | 8.86 | 8.47 | 8.66 | 8.66 | -2.26% | 1,651,866 |
| Jul 30, 2026 | 8.94 | 8.94 | 8.57 | 8.86 | 8.86 | 0.57% | 1,138,530 |
| Jul 29, 2026 | 8.63 | 8.96 | 8.62 | 8.81 | 8.81 | 2.44% | 1,257,361 |
| Jul 28, 2026 | 8.55 | 8.80 | 8.54 | 8.60 | 8.60 | 0.70% | 1,440,653 |
| Jul 27, 2026 | 8.01 | 8.62 | 8.00 | 8.54 | 8.54 | 7.56% | 2,093,048 |
| Jul 24, 2026 | 8.07 | 8.23 | 7.91 | 7.94 | 7.94 | -3.05% | 1,733,532 |
| Jul 23, 2026 | 8.27 | 8.31 | 8.00 | 8.19 | 8.19 | -2.73% | 1,292,786 |
| 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 |
| Jun 22, 2026 | 8.18 | 8.56 | 8.12 | 8.33 | 8.33 | 3.35% | 2,748,278 |
| Jun 18, 2026 | 7.86 | 8.30 | 7.81 | 8.06 | 8.06 | 4.95% | 2,388,261 |
| Jun 17, 2026 | 7.63 | 8.00 | 7.54 | 7.68 | 7.68 | 0.66% | 1,797,055 |
| Jun 16, 2026 | 7.70 | 7.75 | 7.43 | 7.63 | 7.63 | -0.26% | 1,736,647 |
| Jun 15, 2026 | 8.21 | 8.33 | 7.62 | 7.65 | 7.65 | -7.72% | 2,316,421 |
| Jun 12, 2026 | 8.17 | 8.61 | 8.10 | 8.29 | 8.29 | 2.85% | 2,192,175 |
| Jun 11, 2026 | 7.41 | 8.08 | 7.29 | 8.06 | 8.06 | 8.77% | 2,228,684 |
| Jun 10, 2026 | 7.45 | 7.75 | 7.37 | 7.41 | 7.41 | -0.27% | 2,700,941 |
| Jun 9, 2026 | 7.19 | 7.62 | 7.16 | 7.43 | 7.43 | 5.09% | 1,985,639 |
| Jun 8, 2026 | 7.26 | 7.26 | 7.03 | 7.07 | 7.07 | -2.75% | 1,630,820 |
| Jun 5, 2026 | 7.13 | 7.47 | 7.12 | 7.27 | 7.27 | 1.82% | 2,400,613 |
| Jun 4, 2026 | 7.57 | 7.63 | 7.12 | 7.14 | 7.14 | -4.67% | 2,126,631 |
| Jun 3, 2026 | 7.74 | 7.81 | 7.48 | 7.49 | 7.49 | -4.10% | 1,620,317 |
| Jun 2, 2026 | 8.02 | 8.09 | 7.74 | 7.81 | 7.81 | -4.05% | 1,518,627 |
| Jun 1, 2026 | 8.34 | 8.36 | 7.89 | 8.14 | 8.14 | -3.55% | 2,445,623 |
| May 29, 2026 | 8.32 | 8.78 | 8.23 | 8.44 | 8.44 | 1.44% | 2,956,804 |
| May 28, 2026 | 8.25 | 8.39 | 8.08 | 8.32 | 8.32 | 0.18% | 1,327,158 |
| May 27, 2026 | 7.99 | 8.56 | 7.99 | 8.31 | 8.31 | 4.86% | 2,289,943 |