5 DAY PERFORMANCE
-32.91%
1 MONTH PERFORMANCE
-27.19%
3 MONTH PERFORMANCE
-26.92%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-13.93%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.15 | $10.88 (-10.45%) | $12.15 | $10.67 | 4.05 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 |
| 06/18/2026 | $7.86 | $8.06 (2.54%) | $8.30 | $7.81 | 2.39 M | $687.34 M |
| 06/17/2026 | $7.63 | $7.68 (0.66%) | $8.00 | $7.54 | 1.80 M | $654.94 M |
| 06/16/2026 | $7.70 | $7.63 (-0.91%) | $7.75 | $7.43 | 1.74 M | $650.67 M |
| 06/15/2026 | $8.21 | $7.65 (-6.82%) | $8.32 | $7.62 | 2.32 M | $652.38 M |
| 06/12/2026 | $8.17 | $8.29 (1.47%) | $8.61 | $8.10 | 2.19 M | $706.95 M |
| 06/11/2026 | $7.41 | $8.06 (8.77%) | $8.08 | $7.29 | 2.23 M | $687.34 M |
| 06/10/2026 | $7.45 | $7.41 (-0.54%) | $7.75 | $7.37 | 2.70 M | $631.91 M |
| 06/09/2026 | $7.19 | $7.43 (3.34%) | $7.62 | $7.16 | 1.99 M | $633.62 M |
| 06/08/2026 | $7.26 | $7.07 (-2.62%) | $7.26 | $7.03 | 1.63 M | $602.92 M |
| 06/05/2026 | $7.13 | $7.27 (1.96%) | $7.47 | $7.12 | 2.40 M | $619.97 M |
| 06/04/2026 | $7.57 | $7.14 (-5.68%) | $7.63 | $7.12 | 2.13 M | $608.88 M |
| 06/03/2026 | $7.74 | $7.49 (-3.23%) | $7.81 | $7.48 | 1.62 M | $638.73 M |
| 06/02/2026 | $8.02 | $7.81 (-2.62%) | $8.09 | $7.74 | 1.52 M | $666.02 M |
| 06/01/2026 | $8.34 | $8.14 (-2.4%) | $8.36 | $7.89 | 2.45 M | $694.16 M |
| 05/29/2026 | $8.32 | $8.44 (1.44%) | $8.78 | $8.23 | 2.96 M | $719.75 M |
| 05/28/2026 | $8.25 | $8.32 (0.85%) | $8.39 | $8.08 | 1.33 M | $709.51 M |
| 05/27/2026 | $7.99 | $8.31 (4.01%) | $8.56 | $7.99 | 2.29 M | $708.66 M |
| 05/26/2026 | $7.90 | $7.92 (0.25%) | $7.96 | $7.59 | 2.81 M | $675.40 M |
| 05/22/2026 | $7.83 | $7.82 (-0.13%) | $8.14 | $7.73 | 1.51 M | $666.87 M |
| 05/21/2026 | $7.74 | $7.75 (0.13%) | $7.82 | $7.45 | 1.74 M | $660.90 M |
| 05/20/2026 | $7.53 | $7.86 (4.38%) | $7.98 | $7.35 | 2.97 M | $670.29 M |
| 05/19/2026 | $7.73 | $7.61 (-1.55%) | $7.73 | $7.29 | 2.16 M | $648.97 M |
| 05/18/2026 | $7.92 | $7.65 (-3.41%) | $7.96 | $7.59 | 2.74 M | $652.38 M |
| 05/15/2026 | $8.08 | $8.04 (-0.5%) | $8.39 | $8.01 | 2.11 M | $685.64 M |
| 05/14/2026 | $8.44 | $8.14 (-3.55%) | $8.50 | $8.01 | 2.14 M | $694.16 M |
| 05/13/2026 | $8.32 | $8.28 (-0.48%) | $8.57 | $8.20 | 2.96 M | $706.10 M |
| 05/12/2026 | $8.36 | $8.32 (-0.48%) | $8.49 | $8.16 | 2.72 M | $709.51 M |
| 05/11/2026 | $8.16 | $8.37 (2.57%) | $8.73 | $8.07 | 2.72 M | $713.78 M |
| 05/08/2026 | $8.12 | $8.12 (0%) | $8.37 | $7.60 | 6.77 M | $692.46 M |
| 05/07/2026 | $8.13 | $7.95 (-2.21%) | $8.25 | $7.63 | 4.65 M | $677.96 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.
