5 DAY PERFORMANCE
-27.74%
1 MONTH PERFORMANCE
-50.04%
3 MONTH PERFORMANCE
-27.92%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-14.93%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.11 | $8.07 (-0.49%) | $8.13 | $7.91 | 3.46 M | $690.46 M |
| 09/17/2026 | $8.21 | $8.05 (-1.95%) | $8.31 | $8.01 | 3.11 M | $688.75 M |
| 09/16/2026 | $8.15 | $8.04 (-1.35%) | $8.21 | $7.99 | 2.13 M | $687.89 M |
| 09/15/2026 | $8.81 | $8.01 (-9.08%) | $8.85 | $7.93 | 3.19 M | $685.33 M |
| 09/14/2026 | $8.56 | $8.91 (4.09%) | $8.96 | $8.56 | 1.67 M | $762.33 M |
| 09/11/2026 | $8.96 | $8.69 (-3.01%) | $8.96 | $8.52 | 1.69 M | $743.51 M |
| 09/10/2026 | $9.07 | $8.67 (-4.41%) | $9.07 | $8.60 | 1.91 M | $741.80 M |
| 09/09/2026 | $9.55 | $9.04 (-5.34%) | $9.55 | $8.97 | 2.28 M | $773.45 M |
| 09/08/2026 | $9.75 | $9.58 (-1.74%) | $9.86 | $9.52 | 1.52 M | $819.66 M |
| 09/04/2026 | $9.68 | $9.79 (1.14%) | $10.00 | $9.63 | 1.39 M | $837.62 M |
| 09/03/2026 | $10.05 | $9.73 (-3.18%) | $10.10 | $9.60 | 1.56 M | $832.49 M |
| 09/02/2026 | $9.87 | $9.93 (0.61%) | $10.09 | $9.80 | 2.20 M | $849.60 M |
| 09/01/2026 | $10.17 | $9.74 (-4.23%) | $10.32 | $9.69 | 2.04 M | $833.34 M |
| 08/31/2026 | $10.62 | $10.30 (-3.01%) | $10.77 | $10.23 | 2.07 M | $881.26 M |
| 08/28/2026 | $10.54 | $10.58 (0.38%) | $10.72 | $10.44 | 1.34 M | $905.21 M |
| 08/27/2026 | $11.20 | $10.44 (-6.79%) | $11.22 | $10.42 | 2.01 M | $893.24 M |
| 08/26/2026 | $11.10 | $11.15 (0.45%) | $11.37 | $10.78 | 1.86 M | $953.98 M |
| 08/25/2026 | $11.44 | $11.04 (-3.5%) | $11.56 | $10.74 | 1.73 M | $944.57 M |
| 08/24/2026 | $11.63 | $11.44 (-1.63%) | $11.75 | $11.36 | 2.52 M | $978.79 M |
| 08/21/2026 | $10.61 | $11.63 (9.61%) | $11.66 | $10.56 | 1.85 M | $995.05 M |
| 08/20/2026 | $10.45 | $10.48 (0.29%) | $10.54 | $10.14 | 1.47 M | $896.66 M |
| 08/19/2026 | $10.60 | $10.61 (0.09%) | $11.02 | $10.51 | 1.41 M | $907.78 M |
| 08/18/2026 | $10.67 | $10.66 (-0.09%) | $10.93 | $10.50 | 1.53 M | $912.06 M |
| 08/17/2026 | $10.42 | $10.69 (2.59%) | $10.81 | $10.24 | 1.72 M | $914.63 M |
| 08/14/2026 | $10.84 | $10.55 (-2.68%) | $10.94 | $10.43 | 1.52 M | $902.65 M |
| 08/13/2026 | $11.41 | $10.79 (-5.43%) | $11.64 | $10.76 | 1.56 M | $923.18 M |
| 08/12/2026 | $11.24 | $11.39 (1.33%) | $11.43 | $10.94 | 1.57 M | $974.52 M |
| 08/11/2026 | $10.87 | $11.12 (2.3%) | $11.27 | $10.82 | 1.36 M | $951.42 M |
| 08/10/2026 | $10.89 | $11.02 (1.19%) | $11.37 | $10.89 | 1.95 M | $942.86 M |
| 08/07/2026 | $10.73 | $10.95 (2.05%) | $11.15 | $10.68 | 2.01 M | $936.87 M |
| 08/06/2026 | $12.15 | $10.88 (-10.45%) | $12.15 | $10.67 | 4.08 M | $930.88 M |
| 08/05/2026 | $12.12 | $11.85 (-2.23%) | $12.63 | $11.40 | 10.75 M | $1.01 B |
| 08/04/2026 | $9.01 | $8.92 (-1%) | $9.13 | $8.78 | 1.95 M | $763.19 M |
| 08/03/2026 | $8.72 | $9.04 (3.67%) | $9.22 | $8.64 | 2.02 M | $773.45 M |
| 07/31/2026 | $8.81 | $8.66 (-1.7%) | $8.86 | $8.47 | 1.65 M | $738.51 M |
| 07/30/2026 | $8.94 | $8.86 (-0.89%) | $8.94 | $8.57 | 1.18 M | $755.56 M |
| 07/29/2026 | $8.63 | $8.81 (2.09%) | $8.96 | $8.62 | 1.29 M | $751.30 M |
| 07/28/2026 | $8.55 | $8.60 (0.58%) | $8.80 | $8.54 | 1.51 M | $733.39 M |
| 07/27/2026 | $8.01 | $8.54 (6.62%) | $8.62 | $8.00 | 2.10 M | $728.27 M |
| 07/24/2026 | $8.07 | $7.94 (-1.61%) | $8.23 | $7.91 | 1.78 M | $677.11 M |
| 07/23/2026 | $8.27 | $8.19 (-0.97%) | $8.31 | $8.00 | 1.30 M | $698.43 M |
| 07/22/2026 | $8.40 | $8.42 (0.24%) | $8.67 | $8.35 | 1.03 M | $718.04 M |
| 07/21/2026 | $8.34 | $8.44 (1.2%) | $8.57 | $8.18 | 1.83 M | $719.75 M |
| 07/20/2026 | $8.63 | $8.34 (-3.36%) | $8.69 | $8.22 | 1.49 M | $711.22 M |
| 07/17/2026 | $8.53 | $8.54 (0.12%) | $8.74 | $8.43 | 1.36 M | $728.27 M |
| 07/16/2026 | $8.42 | $8.57 (1.78%) | $8.73 | $8.31 | 1.88 M | $730.83 M |
| 07/15/2026 | $8.27 | $8.42 (1.81%) | $8.84 | $8.21 | 1.89 M | $718.04 M |
| 07/14/2026 | $8.52 | $8.31 (-2.46%) | $8.59 | $8.24 | 1.23 M | $708.66 M |
| 07/13/2026 | $8.45 | $8.44 (-0.12%) | $8.57 | $8.34 | 1.57 M | $719.75 M |
| 07/10/2026 | $8.04 | $8.34 (3.73%) | $8.48 | $8.04 | 2.02 M | $711.22 M |
| 07/09/2026 | $7.77 | $8.06 (3.73%) | $8.24 | $7.74 | 1.76 M | $687.34 M |
| 07/08/2026 | $7.89 | $7.77 (-1.52%) | $7.91 | $7.66 | 1.61 M | $662.61 M |
| 07/07/2026 | $8.04 | $7.98 (-0.75%) | $8.49 | $7.97 | 1.98 M | $680.52 M |
| 07/06/2026 | $8.69 | $8.04 (-7.48%) | $8.73 | $7.83 | 2.79 M | $685.64 M |
| 07/02/2026 | $8.96 | $8.70 (-2.9%) | $8.96 | $8.59 | 2.28 M | $741.92 M |
| 07/01/2026 | $8.93 | $8.91 (-0.22%) | $9.04 | $8.61 | 2.00 M | $759.83 M |
| 06/30/2026 | $9.12 | $9.14 (0.22%) | $9.28 | $8.72 | 2.38 M | $779.44 M |
| 06/29/2026 | $8.79 | $9.16 (4.21%) | $9.19 | $8.48 | 2.75 M | $781.15 M |
| 06/26/2026 | $8.51 | $8.97 (5.41%) | $9.04 | $8.42 | 5.77 M | $764.94 M |
| 06/25/2026 | $8.56 | $8.65 (1.05%) | $8.91 | $8.55 | 2.57 M | $737.65 M |
| 06/24/2026 | $8.36 | $8.55 (2.27%) | $8.74 | $8.34 | 1.96 M | $729.13 M |
| 06/23/2026 | $8.22 | $8.25 (0.36%) | $8.56 | $8.20 | 2.05 M | $703.54 M |
| 06/22/2026 | $8.18 | $8.33 (1.83%) | $8.56 | $8.12 | 2.75 M | $710.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
