Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
7.00
-0.26 (-3.58%)
At close: Aug 15, 2025, 4:00 PM
7.05
+0.05 (0.71%)
After-hours: Aug 15, 2025, 7:49 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.31 | 7.32 | 6.88 | 6.93 | - | -4.55% | 1,390,772 |
| Aug 14, 2025 | 6.93 | 7.27 | 6.81 | 7.26 | 7.26 | 1.68% | 3,224,524 |
| Aug 13, 2025 | 6.68 | 7.15 | 6.52 | 7.14 | 7.14 | 6.89% | 3,780,393 |
| Aug 12, 2025 | 6.53 | 6.78 | 6.39 | 6.68 | 6.68 | 3.25% | 3,805,957 |
| Aug 11, 2025 | 6.64 | 6.75 | 6.41 | 6.47 | 6.47 | -2.41% | 3,873,732 |
| Aug 8, 2025 | 6.71 | 6.77 | 6.41 | 6.63 | 6.63 | -1.78% | 4,310,570 |
| Aug 7, 2025 | 6.39 | 6.81 | 6.38 | 6.75 | 6.75 | 8.78% | 6,312,930 |
| Aug 6, 2025 | 8.40 | 8.50 | 6.18 | 6.21 | 6.21 | -30.67% | 11,537,900 |
| Aug 5, 2025 | 9.02 | 9.04 | 8.61 | 8.95 | 8.95 | -0.11% | 2,814,131 |
| Aug 4, 2025 | 8.84 | 9.08 | 8.62 | 8.96 | 8.96 | 2.63% | 1,640,082 |
| Aug 1, 2025 | 9.00 | 9.16 | 8.66 | 8.73 | 8.73 | -4.17% | 2,166,821 |
| Jul 31, 2025 | 9.43 | 9.46 | 9.04 | 9.11 | 9.11 | -4.61% | 2,252,442 |
| Jul 30, 2025 | 9.46 | 9.94 | 9.43 | 9.55 | 9.55 | 0.95% | 2,045,875 |
| Jul 29, 2025 | 9.63 | 9.69 | 9.35 | 9.46 | 9.46 | -2.27% | 1,374,773 |
| Jul 28, 2025 | 10.08 | 10.15 | 9.63 | 9.68 | 9.68 | -3.68% | 1,812,505 |
| Jul 25, 2025 | 10.10 | 10.10 | 9.81 | 10.05 | 10.05 | 0.50% | 1,433,215 |
| Jul 24, 2025 | 10.34 | 10.42 | 9.98 | 10.00 | 10.00 | -5.12% | 1,540,041 |
| Jul 23, 2025 | 10.03 | 10.70 | 10.00 | 10.54 | 10.54 | 5.93% | 2,205,700 |
| Jul 22, 2025 | 9.48 | 10.03 | 9.48 | 9.95 | 9.95 | 5.40% | 1,907,223 |
| Jul 21, 2025 | 9.57 | 9.74 | 9.40 | 9.44 | 9.44 | 0.53% | 1,497,749 |
| Jul 18, 2025 | 9.38 | 9.43 | 9.15 | 9.39 | 9.39 | 1.73% | 1,679,903 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.06 | 9.23 | 9.23 | -1.39% | 2,185,517 |
| Jul 16, 2025 | 9.53 | 9.63 | 9.15 | 9.36 | 9.36 | -0.32% | 1,462,347 |
| Jul 15, 2025 | 9.83 | 9.85 | 9.37 | 9.39 | 9.39 | -4.18% | 1,988,220 |
| Jul 14, 2025 | 10.09 | 10.12 | 9.67 | 9.80 | 9.80 | -2.29% | 1,891,798 |
| Jul 11, 2025 | 10.06 | 10.26 | 9.85 | 10.03 | 10.03 | -1.38% | 2,178,713 |
| Jul 10, 2025 | 9.82 | 10.26 | 9.71 | 10.17 | 10.17 | 4.20% | 3,000,139 |
| Jul 9, 2025 | 9.91 | 10.00 | 9.49 | 9.76 | 9.76 | -1.21% | 2,388,698 |
| Jul 8, 2025 | 9.66 | 9.91 | 9.52 | 9.88 | 9.88 | 3.67% | 2,513,638 |
| Jul 7, 2025 | 9.88 | 9.99 | 9.43 | 9.53 | 9.53 | -6.20% | 2,416,227 |
| Jul 3, 2025 | 10.27 | 10.28 | 10.03 | 10.16 | 10.16 | -0.39% | 1,337,058 |
| Jul 2, 2025 | 9.67 | 10.25 | 9.48 | 10.20 | 10.20 | 5.48% | 3,088,543 |
| Jul 1, 2025 | 8.65 | 10.18 | 8.65 | 9.67 | 9.67 | 12.31% | 4,832,351 |
| Jun 30, 2025 | 8.66 | 8.97 | 8.50 | 8.61 | 8.61 | -0.58% | 2,014,470 |
| Jun 27, 2025 | 8.90 | 9.08 | 8.47 | 8.66 | 8.66 | -1.70% | 3,056,262 |
| Jun 26, 2025 | 8.83 | 8.94 | 8.66 | 8.81 | 8.81 | -0.11% | 2,172,393 |
| Jun 25, 2025 | 9.05 | 9.11 | 8.77 | 8.82 | 8.82 | -1.01% | 2,037,578 |
| Jun 24, 2025 | 9.10 | 9.27 | 8.90 | 8.91 | 8.91 | -1.87% | 1,643,323 |
| Jun 23, 2025 | 9.26 | 9.36 | 8.65 | 9.08 | 9.08 | -4.52% | 2,794,015 |
| Jun 20, 2025 | 9.07 | 9.58 | 8.98 | 9.51 | 9.51 | 6.14% | 3,367,637 |
| Jun 18, 2025 | 9.30 | 9.44 | 8.91 | 8.96 | 8.96 | -4.07% | 2,597,083 |
| Jun 17, 2025 | 9.24 | 9.65 | 9.21 | 9.34 | 9.34 | -0.21% | 2,860,586 |
| Jun 16, 2025 | 8.29 | 9.39 | 8.23 | 9.36 | 9.36 | 16.13% | 4,082,031 |
| Jun 13, 2025 | 8.65 | 8.69 | 7.99 | 8.06 | 8.06 | -8.51% | 2,573,750 |
| Jun 12, 2025 | 8.22 | 8.82 | 8.16 | 8.81 | 8.81 | 5.64% | 2,834,593 |
| Jun 11, 2025 | 8.34 | 8.47 | 8.24 | 8.34 | 8.34 | 1.09% | 2,186,837 |
| Jun 10, 2025 | 8.34 | 8.73 | 8.23 | 8.25 | 8.25 | -0.96% | 2,459,757 |
| Jun 9, 2025 | 7.71 | 8.43 | 7.69 | 8.33 | 8.33 | 9.89% | 3,209,906 |
| Jun 6, 2025 | 7.59 | 7.73 | 7.40 | 7.58 | 7.58 | 2.02% | 1,463,010 |
| Jun 5, 2025 | 7.87 | 7.87 | 7.32 | 7.43 | 7.43 | -5.71% | 2,553,650 |