Bloomin' Brands Inc. (BLMN)
NASDAQ: BLMN
· Real-Time Price · USD
7.43
0.19 (2.62%)
At close: Oct 03, 2025, 3:59 PM
7.45
0.27%
After-hours: Oct 03, 2025, 07:28 PM EDT
BLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.25 | 7.45 | 7.18 | 7.43 | 7.43 | 2.62% | 2,384,576 |
| Oct 2, 2025 | 7.13 | 7.43 | 7.03 | 7.24 | 7.24 | 1.83% | 2,114,247 |
| Oct 1, 2025 | 7.19 | 7.41 | 7.03 | 7.11 | 7.11 | -0.84% | 1,753,200 |
| Sep 30, 2025 | 7.26 | 7.30 | 6.95 | 7.17 | 7.17 | -2.85% | 1,851,159 |
| Sep 29, 2025 | 7.33 | 7.38 | 7.04 | 7.38 | 7.38 | 1.93% | 2,175,518 |
| Sep 26, 2025 | 7.15 | 7.28 | 7.09 | 7.24 | 7.24 | 1.54% | 1,387,800 |
| Sep 25, 2025 | 7.35 | 7.35 | 7.06 | 7.13 | 7.13 | -4.04% | 1,896,011 |
| Sep 24, 2025 | 7.11 | 7.52 | 7.10 | 7.43 | 7.43 | 4.94% | 2,690,300 |
| Sep 23, 2025 | 6.98 | 7.18 | 6.98 | 7.08 | 7.08 | 2.02% | 2,316,657 |
| Sep 22, 2025 | 6.86 | 7.11 | 6.83 | 6.94 | 6.94 | 1.61% | 2,559,219 |
| Sep 19, 2025 | 6.85 | 6.97 | 6.77 | 6.83 | 6.83 | 0.29% | 2,614,500 |
| Sep 18, 2025 | 6.74 | 6.85 | 6.47 | 6.81 | 6.81 | 1.64% | 2,297,839 |
| Sep 17, 2025 | 6.75 | 7.08 | 6.68 | 6.70 | 6.70 | -1.47% | 2,578,900 |
| Sep 16, 2025 | 6.90 | 7.05 | 6.76 | 6.80 | 6.80 | -1.16% | 1,744,955 |
| Sep 15, 2025 | 6.89 | 7.05 | 6.76 | 6.88 | 6.88 | 1.47% | 1,834,708 |
| Sep 12, 2025 | 6.86 | 6.89 | 6.72 | 6.78 | 6.78 | -2.02% | 1,446,331 |
| Sep 11, 2025 | 6.88 | 6.98 | 6.85 | 6.92 | 6.92 | 0.44% | 2,272,351 |
| Sep 10, 2025 | 6.87 | 6.90 | 6.72 | 6.89 | 6.89 | -0.29% | 1,982,443 |
| Sep 9, 2025 | 6.84 | 6.91 | 6.74 | 6.91 | 6.91 | -0.14% | 2,811,149 |
| Sep 8, 2025 | 7.09 | 7.16 | 6.86 | 6.92 | 6.92 | -2.67% | 2,219,441 |
Page 1 of 136