Bloomin' Brands Inc. (BLMN)
NASDAQ: BLMN
· Real-Time Price · USD
7.18
-0.21 (-2.84%)
At close: Aug 20, 2025, 3:59 PM
7.18
0.02%
After-hours: Aug 20, 2025, 07:37 PM EDT
BLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.07 | 7.44 | 7.00 | 7.39 | 7.39 | 2.64% | 2,681,299 |
| Aug 18, 2025 | 7.06 | 7.32 | 7.03 | 7.20 | 7.05 | 2.86% | 3,743,500 |
| Aug 15, 2025 | 7.31 | 7.32 | 6.88 | 7.00 | 6.85 | -3.58% | 3,159,400 |
| Aug 14, 2025 | 6.93 | 7.27 | 6.81 | 7.26 | 7.11 | 1.68% | 3,224,524 |
| Aug 13, 2025 | 6.68 | 7.15 | 6.52 | 7.14 | 6.99 | 6.89% | 3,780,400 |
| Aug 12, 2025 | 6.53 | 6.78 | 6.39 | 6.68 | 6.54 | 3.25% | 3,805,957 |
| Aug 11, 2025 | 6.64 | 6.75 | 6.41 | 6.47 | 6.34 | -2.41% | 3,873,732 |
| Aug 8, 2025 | 6.71 | 6.77 | 6.41 | 6.63 | 6.49 | -1.78% | 4,310,570 |
| Aug 7, 2025 | 6.39 | 6.81 | 6.38 | 6.75 | 6.61 | 8.70% | 6,312,930 |
| Aug 6, 2025 | 8.40 | 8.50 | 6.18 | 6.21 | 6.08 | -30.61% | 11,537,900 |
| Aug 5, 2025 | 9.02 | 9.04 | 8.61 | 8.95 | 8.76 | -0.11% | 2,814,131 |
| Aug 4, 2025 | 8.84 | 9.08 | 8.62 | 8.96 | 8.77 | 2.63% | 1,640,100 |
| Aug 1, 2025 | 9.00 | 9.16 | 8.65 | 8.73 | 8.55 | -4.17% | 2,166,821 |
| Jul 31, 2025 | 9.43 | 9.46 | 9.04 | 9.11 | 8.92 | -4.61% | 2,252,442 |
| Jul 30, 2025 | 9.46 | 9.94 | 9.43 | 9.55 | 9.35 | 0.95% | 2,045,900 |
| Jul 29, 2025 | 9.63 | 9.69 | 9.35 | 9.46 | 9.26 | -2.27% | 1,374,773 |
| Jul 28, 2025 | 10.08 | 10.15 | 9.63 | 9.68 | 9.48 | -3.68% | 1,812,505 |
| Jul 25, 2025 | 10.10 | 10.10 | 9.81 | 10.05 | 9.84 | 0.50% | 1,433,215 |
| Jul 24, 2025 | 10.34 | 10.42 | 9.98 | 10.00 | 9.79 | -5.12% | 1,540,041 |
| Jul 23, 2025 | 10.03 | 10.70 | 10.00 | 10.54 | 10.32 | 5.93% | 2,205,700 |