Skip to main content
Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
6.75
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
6.81
+0.06 (0.89%)
After-hours: Dec 5, 2025, 7:50 PM EST

Bloomin' Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20257.547.546.856.896.89-8.13%1,647,540
Oct 9, 20257.567.837.497.507.50-0.53%1,466,493
Oct 8, 20257.587.767.507.547.540.27%2,665,285
Oct 7, 20257.437.547.187.527.521.76%2,216,117
Oct 6, 20257.497.567.367.397.39-0.54%2,554,838
Oct 3, 20257.257.457.187.437.432.62%2,391,592
Oct 2, 20257.137.437.037.247.241.83%2,114,247
Oct 1, 20257.197.417.037.117.11-0.84%1,753,189
Sep 30, 20257.267.306.957.177.17-2.85%1,851,159
Sep 29, 20257.337.387.047.387.381.93%2,175,518
Sep 26, 20257.157.287.097.247.241.54%1,387,782
Sep 25, 20257.357.357.067.137.13-4.04%1,896,011
Sep 24, 20257.117.527.107.437.434.94%2,690,268
Sep 23, 20256.987.186.987.087.082.02%2,316,657
Sep 22, 20256.867.116.836.946.941.61%2,559,219
Sep 19, 20256.856.976.776.836.830.29%2,614,497
Sep 18, 20256.746.856.476.816.811.64%2,297,839
Sep 17, 20256.757.086.686.706.70-1.47%2,578,878
Sep 16, 20256.907.056.766.806.80-1.16%1,744,955
Sep 15, 20256.897.056.766.886.881.47%1,834,708
Sep 12, 20256.866.896.726.786.78-2.02%1,446,331
Sep 11, 20256.886.986.856.926.920.44%2,272,351
Sep 10, 20256.876.906.726.896.89-0.29%1,982,443
Sep 9, 20256.846.916.746.916.91-0.14%2,811,149
Sep 8, 20257.097.166.866.926.92-2.67%2,219,441
Sep 5, 20257.277.477.067.117.11-1.39%1,874,236
Sep 4, 20257.027.216.947.217.213.15%1,798,464
Sep 3, 20257.047.226.996.996.99-1.13%1,806,218
Sep 2, 20257.327.327.067.077.07-3.81%2,021,327
Aug 29, 20257.297.597.257.357.350.82%1,764,376
Aug 28, 20257.287.317.067.297.290.41%2,099,211
Aug 27, 20257.137.337.137.267.261.26%2,020,380
Aug 26, 20257.147.407.127.177.170.28%2,279,995
Aug 25, 20257.287.327.147.157.15-2.92%1,780,876
Aug 22, 20257.087.497.037.377.375.82%2,891,232
Aug 21, 20257.037.096.776.966.96-3.06%3,153,998
Aug 20, 20257.337.527.157.187.18-2.84%2,608,930
Aug 19, 20257.077.447.007.397.392.64%2,681,519
Aug 18, 20257.067.327.037.207.052.86%3,743,486
Aug 15, 20257.317.326.887.006.85-3.58%3,159,380
Aug 14, 20256.937.276.817.267.111.68%3,224,524
Aug 13, 20256.687.156.527.146.996.89%3,780,393
Aug 12, 20256.536.786.396.686.543.25%3,805,957
Aug 11, 20256.646.756.416.476.34-2.41%3,873,732
Aug 8, 20256.716.776.416.636.49-1.78%4,310,570
Aug 7, 20256.396.816.386.756.618.78%6,312,930
Aug 6, 20258.408.506.186.216.08-30.67%11,537,900
Aug 5, 20259.029.048.618.958.76-0.11%2,814,131
Aug 4, 20258.849.088.628.968.772.63%1,640,082
Aug 1, 20259.009.168.668.738.55-4.17%2,166,821
Jul 31, 20259.439.469.049.118.92-4.61%2,252,442
Jul 30, 20259.469.949.439.559.350.95%2,045,875
Jul 29, 20259.639.699.359.469.26-2.27%1,374,773
Jul 28, 202510.0810.159.639.689.48-3.68%1,812,505
Jul 25, 202510.1010.109.8110.059.840.50%1,433,215
Jul 24, 202510.3410.429.9810.009.79-5.12%1,540,041
Jul 23, 202510.0310.7010.0010.5410.325.93%2,205,700
Jul 22, 20259.4810.039.489.959.745.40%1,907,223
Jul 21, 20259.579.749.409.449.240.53%1,497,749
Jul 18, 20259.389.439.159.399.191.73%1,679,903
Jul 17, 20259.659.659.069.239.04-1.39%2,185,517