Bloomin' Brands, Inc. (BLMN)
NASDAQ: BLMN · Real-Time Price · USD
6.03
-0.05 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
6.05
+0.02 (0.33%)
After-hours: Apr 28, 2026, 6:06 PM EDT
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.13 | 6.19 | 5.99 | 6.04 | 6.04 | -0.74% | 1,474,003 |
| Apr 27, 2026 | 6.09 | 6.32 | 5.78 | 6.08 | 6.08 | -0.82% | 2,588,265 |
| Apr 24, 2026 | 6.03 | 6.24 | 6.01 | 6.13 | 6.13 | -4.07% | 2,187,476 |
| Apr 23, 2026 | 6.60 | 6.64 | 6.30 | 6.39 | 6.39 | -3.18% | 1,320,468 |
| Apr 22, 2026 | 6.56 | 6.69 | 6.51 | 6.60 | 6.60 | 1.69% | 1,653,319 |
| Apr 21, 2026 | 6.67 | 6.78 | 6.43 | 6.49 | 6.49 | -2.70% | 1,682,825 |
| Apr 20, 2026 | 6.62 | 6.75 | 6.53 | 6.67 | 6.67 | -0.89% | 2,829,489 |
| Apr 17, 2026 | 6.54 | 6.76 | 6.52 | 6.73 | 6.73 | 5.16% | 2,140,018 |
| Apr 16, 2026 | 6.49 | 6.65 | 6.39 | 6.40 | 6.40 | -2.29% | 3,228,692 |
| Apr 15, 2026 | 6.42 | 6.69 | 6.30 | 6.55 | 6.55 | 2.18% | 2,377,667 |
| Apr 14, 2026 | 5.80 | 6.52 | 5.80 | 6.41 | 6.41 | 9.95% | 2,691,693 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.48 | 5.83 | 5.83 | -1.69% | 3,010,590 |
| Apr 10, 2026 | 6.08 | 6.17 | 5.88 | 5.93 | 5.93 | -2.47% | 1,262,644 |
| Apr 9, 2026 | 5.90 | 6.15 | 5.84 | 6.08 | 6.08 | 2.70% | 1,884,594 |
| Apr 8, 2026 | 5.85 | 6.05 | 5.72 | 5.92 | 5.92 | 4.59% | 2,047,329 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.62 | 5.66 | 5.66 | -1.57% | 1,883,823 |
| Apr 6, 2026 | 5.49 | 5.76 | 5.45 | 5.75 | 5.75 | 4.74% | 1,529,279 |
| Apr 2, 2026 | 5.36 | 5.58 | 5.21 | 5.49 | 5.49 | 0.18% | 1,782,599 |
| Apr 1, 2026 | 5.42 | 5.57 | 5.38 | 5.48 | 5.48 | 1.48% | 2,015,685 |
| Mar 31, 2026 | 5.42 | 5.48 | 5.20 | 5.40 | 5.40 | 1.12% | 2,514,464 |
| Mar 30, 2026 | 5.26 | 5.39 | 5.19 | 5.34 | 5.34 | 1.52% | 1,716,599 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.21 | 5.26 | 5.26 | -4.71% | 2,048,282 |
| Mar 26, 2026 | 5.54 | 5.67 | 5.46 | 5.52 | 5.52 | -1.78% | 1,585,883 |
| Mar 25, 2026 | 5.78 | 5.87 | 5.45 | 5.62 | 5.62 | -1.92% | 2,062,801 |
| Mar 24, 2026 | 5.51 | 5.79 | 5.48 | 5.73 | 5.73 | 2.50% | 2,870,863 |
| Mar 23, 2026 | 6.04 | 6.12 | 5.52 | 5.59 | 5.59 | -3.95% | 3,278,031 |
| Mar 20, 2026 | 6.03 | 6.08 | 5.80 | 5.82 | 5.82 | -3.48% | 16,133,203 |
| Mar 19, 2026 | 5.58 | 6.09 | 5.55 | 6.03 | 6.03 | 5.79% | 3,659,000 |
| Mar 18, 2026 | 5.61 | 5.83 | 5.52 | 5.70 | 5.70 | 0.18% | 3,098,523 |
| Mar 17, 2026 | 5.62 | 5.86 | 5.62 | 5.69 | 5.69 | 1.43% | 3,088,669 |
| Mar 16, 2026 | 5.60 | 5.69 | 5.48 | 5.61 | 5.61 | 1.81% | 2,190,123 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | 1.29% | 2,899,674 |
| Mar 12, 2026 | 5.55 | 5.63 | 5.43 | 5.44 | 5.44 | -4.48% | 3,116,179 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.62 | 5.70 | 5.70 | -3.96% | 2,983,255 |
| Mar 10, 2026 | 5.78 | 6.16 | 5.70 | 5.93 | 5.93 | 2.07% | 3,613,317 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.45 | 5.81 | 5.81 | -3.33% | 5,771,139 |
| Mar 6, 2026 | 6.24 | 6.30 | 5.92 | 6.01 | 6.01 | -5.80% | 2,839,890 |
| Mar 5, 2026 | 6.57 | 6.61 | 6.25 | 6.38 | 6.38 | -2.89% | 2,853,750 |
| Mar 4, 2026 | 6.37 | 6.65 | 6.33 | 6.57 | 6.57 | 3.46% | 3,689,183 |
| Mar 3, 2026 | 6.03 | 6.38 | 5.86 | 6.35 | 6.35 | 0.47% | 3,079,790 |
| Mar 2, 2026 | 5.97 | 6.40 | 5.78 | 6.32 | 6.32 | 3.27% | 3,617,784 |
| Feb 27, 2026 | 6.10 | 6.18 | 5.84 | 6.12 | 6.12 | -0.97% | 2,491,124 |
| Feb 26, 2026 | 5.83 | 6.24 | 5.60 | 6.18 | 6.18 | 8.23% | 4,555,868 |
| Feb 25, 2026 | 6.27 | 6.49 | 5.66 | 5.71 | 5.71 | -2.73% | 5,938,740 |
| Feb 24, 2026 | 6.10 | 6.21 | 5.79 | 5.87 | 5.87 | -4.40% | 3,137,210 |
| Feb 23, 2026 | 6.46 | 6.46 | 5.93 | 6.14 | 6.14 | -5.10% | 2,263,709 |
| Feb 20, 2026 | 6.65 | 6.71 | 6.27 | 6.47 | 6.47 | -2.56% | 2,189,975 |
| Feb 19, 2026 | 6.78 | 6.80 | 6.57 | 6.64 | 6.64 | -2.78% | 2,241,091 |
| Feb 18, 2026 | 6.37 | 7.03 | 6.31 | 6.83 | 6.83 | 6.06% | 2,914,818 |
| Feb 17, 2026 | 6.39 | 6.44 | 6.08 | 6.44 | 6.44 | 3.04% | 2,720,884 |
| Feb 13, 2026 | 6.47 | 6.66 | 6.20 | 6.25 | 6.25 | -3.40% | 3,071,441 |
| Feb 12, 2026 | 6.90 | 7.08 | 6.37 | 6.47 | 6.47 | -6.64% | 3,197,394 |
| Feb 11, 2026 | 6.97 | 7.32 | 6.90 | 6.93 | 6.93 | -0.43% | 2,217,078 |
| Feb 10, 2026 | 7.13 | 7.36 | 6.96 | 6.96 | 6.96 | -3.73% | 3,505,587 |
| Feb 9, 2026 | 7.09 | 7.33 | 7.03 | 7.23 | 7.23 | 2.26% | 2,142,323 |
| Feb 6, 2026 | 6.68 | 7.18 | 6.59 | 7.07 | 7.07 | 6.80% | 2,983,256 |
| Feb 5, 2026 | 6.43 | 6.69 | 6.36 | 6.62 | 6.62 | 2.95% | 2,401,527 |
| Feb 4, 2026 | 6.19 | 6.49 | 6.14 | 6.43 | 6.43 | 3.88% | 2,290,570 |
| Feb 3, 2026 | 5.98 | 6.26 | 5.89 | 6.19 | 6.19 | 3.69% | 2,706,249 |
| Feb 2, 2026 | 6.02 | 6.09 | 5.86 | 5.97 | 5.97 | -0.50% | 2,465,915 |
| Jan 30, 2026 | 6.03 | 6.19 | 5.86 | 6.00 | 6.00 | -2.60% | 2,836,373 |
| Jan 29, 2026 | 6.16 | 6.36 | 6.13 | 6.16 | 6.16 | -0.32% | 2,519,618 |
| Jan 28, 2026 | 6.79 | 6.86 | 6.14 | 6.18 | 6.18 | -7.55% | 3,276,291 |
| Jan 27, 2026 | 6.62 | 6.79 | 6.44 | 6.69 | 6.69 | 1.13% | 1,711,841 |
| Jan 26, 2026 | 7.52 | 7.54 | 6.60 | 6.61 | 6.61 | -14.27% | 3,338,956 |
| Jan 23, 2026 | 7.57 | 7.76 | 7.46 | 7.71 | 7.71 | 0.65% | 1,118,310 |
| Jan 22, 2026 | 7.78 | 7.95 | 7.61 | 7.66 | 7.66 | 0.52% | 1,341,375 |
| Jan 21, 2026 | 7.46 | 7.65 | 7.32 | 7.62 | 7.62 | 2.14% | 1,381,206 |
| Jan 20, 2026 | 7.41 | 7.66 | 7.30 | 7.46 | 7.46 | -2.74% | 1,357,481 |
| Jan 16, 2026 | 8.04 | 8.10 | 7.65 | 7.67 | 7.67 | -4.96% | 1,725,979 |
| Jan 15, 2026 | 7.66 | 8.14 | 7.45 | 8.07 | 8.07 | 5.22% | 1,907,427 |
| Jan 14, 2026 | 7.50 | 7.68 | 7.40 | 7.67 | 7.67 | 2.68% | 1,194,864 |
| Jan 13, 2026 | 7.58 | 7.65 | 7.41 | 7.47 | 7.47 | -1.58% | 1,715,044 |
| Jan 12, 2026 | 7.01 | 7.59 | 6.94 | 7.59 | 7.59 | 8.12% | 1,953,458 |
| Jan 9, 2026 | 6.92 | 7.05 | 6.73 | 7.02 | 7.02 | 1.89% | 1,781,695 |
| Jan 8, 2026 | 6.60 | 7.09 | 6.59 | 6.89 | 6.89 | 3.45% | 2,166,326 |
| Jan 7, 2026 | 6.68 | 6.97 | 6.65 | 6.66 | 6.66 | -0.30% | 2,627,802 |
| Jan 6, 2026 | 6.48 | 6.91 | 6.48 | 6.68 | 6.68 | 3.09% | 2,407,091 |
| Jan 5, 2026 | 6.38 | 6.55 | 6.33 | 6.48 | 6.48 | 1.57% | 2,714,969 |
| Jan 2, 2026 | 6.28 | 6.43 | 6.11 | 6.38 | 6.38 | 3.40% | 2,322,724 |
| Dec 31, 2025 | 6.19 | 6.26 | 6.12 | 6.17 | 6.17 | -0.64% | 2,794,943 |
| Dec 30, 2025 | 6.25 | 6.32 | 6.17 | 6.21 | 6.21 | -1.43% | 2,038,389 |
| Dec 29, 2025 | 6.73 | 6.73 | 6.28 | 6.30 | 6.30 | -7.22% | 2,226,348 |
| Dec 26, 2025 | 6.56 | 6.83 | 6.46 | 6.79 | 6.79 | 3.82% | 2,067,116 |
| Dec 24, 2025 | 6.59 | 6.59 | 6.45 | 6.54 | 6.54 | 0.46% | 1,026,710 |
| Dec 23, 2025 | 6.66 | 6.69 | 6.50 | 6.51 | 6.51 | -3.12% | 1,542,774 |
| Dec 22, 2025 | 6.88 | 6.93 | 6.71 | 6.72 | 6.72 | -2.89% | 1,352,821 |
| Dec 19, 2025 | 7.08 | 7.09 | 6.84 | 6.92 | 6.92 | -3.62% | 2,681,743 |
| Dec 18, 2025 | 7.20 | 7.30 | 7.09 | 7.18 | 7.18 | 1.56% | 2,447,882 |
| Dec 17, 2025 | 7.07 | 7.33 | 6.98 | 7.07 | 7.07 | 3.82% | 2,655,723 |
| Dec 16, 2025 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | -2.58% | 1,510,039 |
| Dec 15, 2025 | 7.18 | 7.22 | 6.93 | 6.99 | 6.99 | -1.41% | 1,897,703 |
| Dec 12, 2025 | 7.15 | 7.24 | 6.98 | 7.09 | 7.09 | -0.70% | 1,524,519 |
| Dec 11, 2025 | 6.97 | 7.29 | 6.95 | 7.14 | 7.14 | 2.59% | 1,465,906 |
| Dec 10, 2025 | 6.75 | 7.15 | 6.68 | 6.96 | 6.96 | 3.11% | 2,060,691 |
| Dec 9, 2025 | 6.95 | 7.03 | 6.70 | 6.75 | 6.75 | -3.57% | 2,506,340 |
| Dec 8, 2025 | 6.78 | 7.01 | 6.68 | 7.00 | 7.00 | 3.70% | 2,730,726 |
| Dec 5, 2025 | 6.70 | 6.81 | 6.55 | 6.75 | 6.75 | - | 1,630,702 |
| Dec 4, 2025 | 6.88 | 6.89 | 6.60 | 6.75 | 6.75 | -1.89% | 2,058,959 |
| Dec 3, 2025 | 6.72 | 6.93 | 6.66 | 6.88 | 6.88 | 1.93% | 2,167,101 |