NASDAQ : BLMN
Bloomin' Brands, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 10.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 905.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bloomin' Brands, Inc. (BLMN) closed at 10.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.62 | 10.96 | 10.43 | 10.57 | 2,207,321 | -1.12% |
| 2026-10-29 | 10.1 | 10.69 | 10.097 | 10.69 | 2,725,985 | +7.01% |
| 2026-10-28 | 9.3 | 10.22 | 8.96 | 9.99 | 4,480,725 | +10.02% |
| 2026-10-27 | 9.1 | 9.21 | 8.835 | 9.08 | 3,057,693 | -0.66% |
| 2026-10-26 | 9.32 | 9.815 | 9 | 9.14 | 2,917,097 | -0.65% |
| 2026-10-23 | 10.14 | 10.24 | 9.11 | 9.2 | 3,676,743 | -10.38% |
| 2026-10-22 | 10.11 | 10.3 | 9.81 | 10.265 | 2,299,796 | +2.14% |
| 2026-10-21 | 10.29 | 10.33 | 9.785 | 10.05 | 2,866,615 | -2.80% |
| 2026-10-20 | 9.99 | 10.39 | 9.905 | 10.34 | 2,467,208 | +3.92% |
| 2026-10-19 | 10.04 | 10.19 | 9.795 | 9.95 | 2,719,887 | +0.00% |
| 2026-10-16 | 9.905 | 10.38 | 9.755 | 9.95 | 2,564,910 | +0.20% |
| 2026-10-15 | 9.48 | 10.2 | 9.465 | 9.93 | 3,638,460 | +6.20% |
| 2026-10-14 | 9.17 | 9.38 | 9.005 | 9.35 | 2,331,629 | +1.52% |
| 2026-10-13 | 8.82 | 9.29 | 8.721 | 9.21 | 2,588,158 | +5.02% |
| 2026-10-12 | 8.7 | 8.96 | 8.615 | 8.77 | 2,396,508 | +1.98% |
| 2026-10-09 | 8.65 | 8.77 | 8.51 | 8.6 | 2,624,609 | +1.42% |
| 2026-10-08 | 8.1 | 8.545 | 8.06 | 8.48 | 2,264,487 | +3.79% |
| 2026-10-07 | 8.22 | 8.25 | 8.07 | 8.17 | 1,471,915 | -1.98% |
| 2026-10-06 | 8.08 | 8.525 | 8.08 | 8.335 | 1,452,818 | +0.66% |
| 2026-10-05 | 8.51 | 8.56 | 8.06 | 8.28 | 2,578,514 | -2.36% |
| 2026-10-02 | 8.5 | 8.57 | 8.13 | 8.48 | 2,695,487 | +1.19% |
| 2026-10-01 | 7.7 | 8.39 | 7.67 | 8.38 | 6,567,624 | +8.13% |
| 2026-09-30 | 8.09 | 8.13 | 7.662 | 7.75 | 3,085,867 | -3.85% |
| 2026-09-29 | 8.49 | 8.59 | 8.035 | 8.06 | 3,601,064 | +1.90% |
| 2026-09-28 | 7.79 | 8.045 | 7.715 | 7.91 | 2,208,149 | +0.44% |
| 2026-09-25 | 8.18 | 8.18 | 7.8 | 7.875 | 2,172,780 | -3.02% |
| 2026-09-24 | 8.79 | 8.79 | 8.075 | 8.12 | 2,034,687 | -5.03% |
| 2026-09-23 | 8.53 | 8.68 | 8.385 | 8.55 | 2,021,215 | +0.00% |
| 2026-09-22 | 8.58 | 8.89 | 8.5 | 8.55 | 2,134,831 | +1.42% |
| 2026-09-21 | 8.13 | 8.45 | 7.92 | 8.43 | 2,505,658 | +4.46% |
| 2026-09-18 | 8.11 | 8.13 | 7.91 | 8.07 | 3,460,697 | +0.25% |
| 2026-09-17 | 8.21 | 8.31 | 8.01 | 8.05 | 3,107,322 | +0.12% |
| 2026-09-16 | 8.15 | 8.21 | 7.985 | 8.04 | 2,134,467 | +0.37% |
| 2026-09-15 | 8.81 | 8.85 | 7.925 | 8.01 | 3,194,380 | -10.10% |
| 2026-09-14 | 8.56 | 8.955 | 8.56 | 8.91 | 1,673,238 | +2.53% |
| 2026-09-11 | 8.96 | 8.96 | 8.515 | 8.69 | 1,688,482 | +0.23% |
| 2026-09-10 | 9.065 | 9.065 | 8.595 | 8.67 | 1,913,121 | -4.09% |
| 2026-09-09 | 9.55 | 9.55 | 8.97 | 9.04 | 2,278,921 | -5.64% |
| 2026-09-08 | 9.75 | 9.859 | 9.52 | 9.58 | 1,522,355 | -2.15% |
| 2026-09-04 | 9.68 | 10 | 9.63 | 9.79 | 1,386,436 | +0.62% |
| 2026-09-03 | 10.05 | 10.1 | 9.6 | 9.73 | 1,563,702 | -2.01% |
| 2026-09-02 | 9.87 | 10.09 | 9.8 | 9.93 | 2,203,843 | +1.95% |
| 2026-09-01 | 10.17 | 10.32 | 9.692 | 9.74 | 2,041,244 | -5.44% |
| 2026-08-31 | 10.62 | 10.765 | 10.225 | 10.3 | 2,065,021 | -2.65% |
| 2026-08-28 | 10.54 | 10.72 | 10.44 | 10.58 | 1,337,348 | +1.34% |
| 2026-08-27 | 11.2 | 11.215 | 10.42 | 10.44 | 2,007,942 | -6.37% |
| 2026-08-26 | 11.1 | 11.365 | 10.78 | 11.15 | 1,855,153 | +1.00% |
| 2026-08-25 | 11.44 | 11.56 | 10.74 | 11.04 | 1,725,079 | -3.50% |
| 2026-08-24 | 11.63 | 11.75 | 11.36 | 11.44 | 2,517,067 | -1.63% |
| 2026-08-21 | 10.61 | 11.655 | 10.56 | 11.63 | 1,851,203 | +10.97% |
| 2026-08-20 | 10.45 | 10.537 | 10.135 | 10.48 | 1,469,953 | -1.23% |
| 2026-08-19 | 10.6 | 11.015 | 10.505 | 10.61 | 1,409,739 | -0.47% |
| 2026-08-18 | 10.67 | 10.93 | 10.5 | 10.66 | 1,528,708 | -0.28% |
| 2026-08-17 | 10.42 | 10.81 | 10.235 | 10.69 | 1,720,738 | +1.33% |
| 2026-08-14 | 10.84 | 10.94 | 10.43 | 10.55 | 1,521,459 | -2.22% |
| 2026-08-13 | 11.41 | 11.635 | 10.755 | 10.79 | 1,558,385 | -5.27% |
| 2026-08-12 | 11.24 | 11.425 | 10.94 | 11.39 | 1,567,642 | +2.43% |
| 2026-08-11 | 10.87 | 11.27 | 10.82 | 11.12 | 1,363,576 | +0.91% |
| 2026-08-10 | 10.89 | 11.37 | 10.89 | 11.02 | 1,952,190 | +0.64% |
| 2026-08-07 | 10.73 | 11.15 | 10.68 | 10.95 | 2,011,531 | +0.64% |
| 2026-08-06 | 12.15 | 12.15 | 10.665 | 10.88 | 4,080,409 | -8.19% |
| 2026-08-05 | 12.12 | 12.63 | 11.4 | 11.85 | 10,745,258 | +32.85% |
| 2026-08-04 | 9.005 | 9.13 | 8.775 | 8.92 | 1,953,546 | -1.33% |
| 2026-08-03 | 8.72 | 9.215 | 8.64 | 9.04 | 2,016,576 | +4.39% |
| 2026-07-31 | 8.81 | 8.855 | 8.465 | 8.66 | 1,652,133 | -2.26% |
| 2026-07-30 | 8.94 | 8.94 | 8.565 | 8.86 | 1,177,767 | +0.57% |
| 2026-07-29 | 8.63 | 8.96 | 8.62 | 8.81 | 1,294,322 | +2.44% |
| 2026-07-28 | 8.55 | 8.8 | 8.54 | 8.6 | 1,513,151 | +0.70% |
| 2026-07-27 | 8.01 | 8.615 | 8 | 8.54 | 2,097,937 | +7.56% |
| 2026-07-24 | 8.07 | 8.225 | 7.91 | 7.94 | 1,781,717 | -3.05% |
| 2026-07-23 | 8.27 | 8.31 | 8 | 8.19 | 1,304,287 | -2.73% |
| 2026-07-22 | 8.4 | 8.67 | 8.35 | 8.42 | 1,029,186 | -0.24% |
| 2026-07-21 | 8.34 | 8.565 | 8.175 | 8.44 | 1,831,242 | +1.20% |
| 2026-07-20 | 8.625 | 8.69 | 8.22 | 8.34 | 1,486,339 | -2.34% |
| 2026-07-17 | 8.53 | 8.745 | 8.43 | 8.54 | 1,361,966 | -0.35% |
| 2026-07-16 | 8.42 | 8.73 | 8.31 | 8.57 | 1,882,081 | +1.78% |
| 2026-07-15 | 8.27 | 8.836 | 8.21 | 8.42 | 1,891,778 | +1.32% |
| 2026-07-14 | 8.52 | 8.59 | 8.235 | 8.31 | 1,234,718 | -1.54% |
| 2026-07-13 | 8.45 | 8.575 | 8.335 | 8.44 | 1,569,522 | +1.20% |
| 2026-07-10 | 8.035 | 8.48 | 8.035 | 8.34 | 2,019,743 | +3.47% |
| 2026-07-09 | 7.77 | 8.24 | 7.735 | 8.06 | 1,759,850 | +3.73% |
| 2026-07-08 | 7.89 | 7.91 | 7.66 | 7.77 | 1,608,647 | -2.63% |
| 2026-07-07 | 8.04 | 8.485 | 7.97 | 7.98 | 1,978,746 | -0.75% |
| 2026-07-06 | 8.69 | 8.73 | 7.825 | 8.04 | 2,787,378 | -7.59% |
| 2026-07-02 | 8.96 | 8.96 | 8.59 | 8.7 | 2,283,451 | -2.36% |
| 2026-07-01 | 8.93 | 9.04 | 8.61 | 8.91 | 1,998,452 | -2.52% |
| 2026-06-30 | 9.12 | 9.275 | 8.715 | 9.14 | 2,379,924 | -0.22% |
| 2026-06-29 | 8.79 | 9.19 | 8.475 | 9.16 | 2,750,067 | +2.12% |
| 2026-06-26 | 8.51 | 9.04 | 8.42 | 8.97 | 5,771,708 | +3.70% |
| 2026-06-25 | 8.56 | 8.915 | 8.55 | 8.65 | 2,569,327 | +1.17% |
| 2026-06-24 | 8.36 | 8.745 | 8.34 | 8.55 | 1,958,142 | +3.64% |
| 2026-06-23 | 8.22 | 8.555 | 8.2 | 8.25 | 2,052,445 | -0.96% |
| 2026-06-22 | 8.18 | 8.56 | 8.12 | 8.33 | 2,748,278 | +3.35% |
| 2026-06-18 | 7.86 | 8.295 | 7.805 | 8.06 | 2,388,261 | +4.95% |
| 2026-06-17 | 7.625 | 7.995 | 7.539 | 7.68 | 1,797,055 | +0.66% |
| 2026-06-16 | 7.7 | 7.75 | 7.425 | 7.63 | 1,736,647 | -0.26% |
| 2026-06-15 | 8.21 | 8.325 | 7.62 | 7.65 | 2,316,421 | -7.72% |
| 2026-06-12 | 8.17 | 8.606 | 8.101 | 8.29 | 2,192,175 | +2.85% |
| 2026-06-11 | 7.41 | 8.08 | 7.29 | 8.06 | 2,228,684 | +8.77% |
| 2026-06-10 | 7.45 | 7.75 | 7.365 | 7.41 | 2,700,941 | -0.27% |
| 2026-06-09 | 7.19 | 7.62 | 7.16 | 7.43 | 1,985,639 | +5.09% |
| 2026-06-08 | 7.26 | 7.26 | 7.025 | 7.07 | 1,630,820 | -2.75% |
| 2026-06-05 | 7.13 | 7.465 | 7.12 | 7.27 | 2,400,613 | +1.82% |
| 2026-06-04 | 7.57 | 7.625 | 7.12 | 7.14 | 2,126,631 | -4.67% |
| 2026-06-03 | 7.74 | 7.81 | 7.48 | 7.49 | 1,620,317 | -4.10% |
| 2026-06-02 | 8.02 | 8.09 | 7.74 | 7.81 | 1,518,627 | -4.05% |
| 2026-06-01 | 8.34 | 8.36 | 7.89 | 8.14 | 2,445,623 | -3.55% |
| 2026-05-29 | 8.32 | 8.78 | 8.23 | 8.44 | 2,956,804 | +1.44% |
| 2026-05-28 | 8.25 | 8.385 | 8.08 | 8.32 | 1,327,158 | +0.18% |
| 2026-05-27 | 7.99 | 8.56 | 7.99 | 8.305 | 2,289,943 | +4.86% |
| 2026-05-26 | 7.9 | 7.961 | 7.59 | 7.92 | 2,808,806 | +1.34% |
| 2026-05-22 | 7.83 | 8.14 | 7.73 | 7.815 | 1,511,648 | +0.84% |
| 2026-05-21 | 7.74 | 7.815 | 7.45 | 7.75 | 1,740,961 | -1.40% |
| 2026-05-20 | 7.53 | 7.98 | 7.345 | 7.86 | 2,972,313 | +3.29% |
| 2026-05-19 | 7.73 | 7.73 | 7.29 | 7.61 | 2,155,756 | -0.52% |
| 2026-05-18 | 7.92 | 7.96 | 7.59 | 7.65 | 2,742,294 | -4.85% |
| 2026-05-15 | 8.08 | 8.39 | 8.01 | 8.04 | 2,107,087 | -1.23% |
| 2026-05-14 | 8.44 | 8.5 | 8.01 | 8.14 | 2,135,775 | -1.69% |
| 2026-05-13 | 8.32 | 8.565 | 8.2 | 8.28 | 2,964,488 | -0.48% |
| 2026-05-12 | 8.36 | 8.495 | 8.16 | 8.32 | 2,715,226 | -0.60% |