Skip to main content
Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
6.03
-0.35 (-5.49%)
Mar 6, 2026, 1:30 PM EST - Market open

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.246.305.926.05--5.17%628,792
Mar 5, 20266.576.616.256.386.38-2.89%2,853,295
Mar 4, 20266.376.656.336.576.573.46%3,655,911
Mar 3, 20266.036.385.866.356.350.47%3,079,598
Mar 2, 20265.976.405.786.326.323.27%3,563,415
Feb 27, 20266.106.185.846.126.12-0.97%2,381,351
Feb 26, 20265.836.245.606.186.188.23%4,404,159
Feb 25, 20266.276.495.665.715.71-2.73%5,825,242
Feb 24, 20266.106.215.795.875.87-4.40%3,112,012
Feb 23, 20266.466.465.936.146.14-5.10%2,261,059
Feb 20, 20266.656.716.276.476.47-2.56%2,189,975
Feb 19, 20266.786.806.576.646.64-2.78%2,240,922
Feb 18, 20266.377.036.316.836.836.06%2,913,528
Feb 17, 20266.396.446.086.446.443.04%2,720,793
Feb 13, 20266.476.666.206.256.25-3.40%3,065,758
Feb 12, 20266.907.086.376.476.47-6.64%3,196,886
Feb 11, 20266.977.326.906.936.93-0.43%2,217,044
Feb 10, 20267.137.366.966.966.96-3.73%3,170,682
Feb 9, 20267.097.337.037.237.232.26%2,131,114
Feb 6, 20266.687.186.597.077.076.80%2,972,650
Feb 5, 20266.436.696.366.626.622.95%2,393,829
Feb 4, 20266.196.496.146.436.433.88%2,288,766
Feb 3, 20265.986.265.896.196.193.69%2,704,928
Feb 2, 20266.026.095.865.975.97-0.50%2,465,473
Jan 30, 20266.036.195.866.006.00-2.60%2,787,800
Jan 29, 20266.166.366.136.166.16-0.32%2,519,143
Jan 28, 20266.796.866.146.186.18-7.55%3,259,998
Jan 27, 20266.626.796.446.696.691.13%1,673,283
Jan 26, 20267.527.546.606.616.61-14.27%3,337,136
Jan 23, 20267.577.767.467.717.710.65%1,118,027
Jan 22, 20267.787.957.617.667.660.52%1,341,325
Jan 21, 20267.467.657.327.627.622.14%1,381,192
Jan 20, 20267.417.667.307.467.46-2.74%1,357,456
Jan 16, 20268.048.107.657.677.67-4.96%1,693,833
Jan 15, 20267.668.147.458.078.075.22%1,906,175
Jan 14, 20267.507.687.407.677.672.68%1,194,572
Jan 13, 20267.587.657.417.477.47-1.58%1,714,766
Jan 12, 20267.017.596.947.597.598.12%1,949,104
Jan 9, 20266.927.056.737.027.021.89%1,764,051
Jan 8, 20266.607.096.596.896.893.45%2,136,263
Jan 7, 20266.686.976.656.666.66-0.30%2,627,671
Jan 6, 20266.486.916.486.686.683.09%2,406,939
Jan 5, 20266.386.556.336.486.481.57%2,713,522
Jan 2, 20266.286.436.116.386.383.40%2,121,556
Dec 31, 20256.196.266.126.176.17-0.64%2,794,942
Dec 30, 20256.256.326.176.216.21-1.43%1,961,147
Dec 29, 20256.736.736.286.306.30-7.22%2,024,628
Dec 26, 20256.566.836.466.796.793.82%2,067,114
Dec 24, 20256.596.596.456.546.540.46%987,176
Dec 23, 20256.666.696.506.516.51-3.12%1,542,774
Dec 22, 20256.886.936.716.726.72-2.89%1,352,821
Dec 19, 20257.087.096.846.926.92-3.62%2,681,743
Dec 18, 20257.207.307.097.187.181.56%2,447,882
Dec 17, 20257.077.336.987.077.073.82%2,654,166
Dec 16, 20256.956.986.796.816.81-2.58%1,504,949
Dec 15, 20257.187.226.936.996.99-1.41%1,897,703
Dec 12, 20257.157.246.987.097.09-0.70%1,524,314
Dec 11, 20256.977.296.957.147.142.59%1,465,177
Dec 10, 20256.757.156.686.966.963.11%2,059,923
Dec 9, 20256.957.036.706.756.75-3.57%2,500,421
Dec 8, 20256.787.016.687.007.003.70%2,730,726
Dec 5, 20256.706.816.556.756.75-1,630,317
Dec 4, 20256.886.896.606.756.75-1.89%2,058,778
Dec 3, 20256.726.936.666.886.881.93%2,166,079
Dec 2, 20256.886.896.586.756.75-1.89%2,298,643
Dec 1, 20257.077.076.836.886.88-3.10%2,239,699
Nov 28, 20257.147.167.047.107.10-0.56%977,603
Nov 26, 20256.857.226.837.147.143.48%2,088,845
Nov 25, 20256.456.986.456.906.908.32%2,888,968
Nov 24, 20256.366.456.256.376.370.31%1,976,020
Nov 21, 20255.936.475.936.356.357.26%2,652,420
Nov 20, 20256.196.265.905.925.92-3.74%2,153,231
Nov 19, 20256.296.366.086.156.15-2.69%2,590,063
Nov 18, 20256.646.706.266.326.32-5.11%2,519,904
Nov 17, 20256.756.956.586.666.66-1.62%2,094,621
Nov 14, 20256.736.846.596.776.77-0.29%1,974,311
Nov 13, 20256.686.986.626.796.794.62%3,374,253
Nov 12, 20256.396.656.366.496.492.20%2,351,811
Nov 11, 20256.366.506.286.356.35-0.78%2,352,809
Nov 10, 20256.736.846.256.406.40-4.12%2,718,953
Nov 7, 20256.406.876.406.686.684.30%3,410,262
Nov 6, 20257.867.866.406.406.40-11.48%4,426,299
Nov 5, 20256.897.266.747.237.234.93%3,511,616
Nov 4, 20256.716.906.616.896.891.92%2,686,665
Nov 3, 20256.786.856.556.766.76-1.02%2,380,628
Oct 31, 20256.906.976.736.836.83-1.44%1,862,608
Oct 30, 20257.197.326.926.936.93-6.35%2,255,809
Oct 29, 20257.437.607.317.407.40-1.46%1,722,670
Oct 28, 20257.657.657.407.517.51-2.47%1,314,603
Oct 27, 20258.028.027.617.707.70-3.51%1,510,211
Oct 24, 20257.818.177.657.987.984.31%2,289,182
Oct 23, 20257.747.827.567.657.65-0.78%1,671,699
Oct 22, 20257.647.757.587.717.710.13%1,407,681
Oct 21, 20257.457.707.417.707.703.77%2,002,550
Oct 20, 20257.487.617.397.427.420.13%1,312,158
Oct 17, 20257.557.667.357.417.41-3.14%1,422,244
Oct 16, 20257.637.717.497.657.650.66%1,620,364
Oct 15, 20257.827.897.537.607.60-1.17%1,505,422
Oct 14, 20257.167.767.107.697.695.92%2,315,368
Oct 13, 20257.007.266.977.267.265.37%1,672,157