5 DAY PERFORMANCE
-45.03%
1 MONTH PERFORMANCE
-29.83%
3 MONTH PERFORMANCE
-50.97%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-19.64%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.95 | $10.28 (-6.16%) | $11.13 | $10.26 | 943.65 K | |
| 11/04/2026 | $10.70 | $10.97 (2.52%) | $11.00 | $10.60 | 1.83 M | $938.58 M |
| 11/03/2026 | $10.98 | $10.23 (-6.83%) | $11.04 | $10.11 | 1.92 M | $875.27 M |
| 11/02/2026 | $10.83 | $10.90 (0.65%) | $11.28 | $10.75 | 2.62 M | $932.59 M |
| 10/30/2026 | $10.62 | $10.57 (-0.47%) | $10.96 | $10.43 | 2.21 M | $904.36 M |
| 10/29/2026 | $10.10 | $10.69 (5.84%) | $10.69 | $10.10 | 2.73 M | $914.63 M |
| 10/28/2026 | $9.30 | $9.99 (7.42%) | $10.22 | $8.96 | 4.48 M | $854.73 M |
| 10/27/2026 | $9.10 | $9.08 (-0.22%) | $9.21 | $8.84 | 3.06 M | $776.88 M |
| 10/26/2026 | $9.32 | $9.14 (-1.93%) | $9.82 | $9.00 | 2.92 M | $782.01 M |
| 10/23/2026 | $10.14 | $9.20 (-9.27%) | $10.24 | $9.11 | 3.68 M | $787.14 M |
| 10/22/2026 | $10.11 | $10.27 (1.58%) | $10.30 | $9.81 | 2.30 M | $878.69 M |
| 10/21/2026 | $10.29 | $10.05 (-2.33%) | $10.33 | $9.79 | 2.87 M | $859.87 M |
| 10/20/2026 | $9.99 | $10.34 (3.5%) | $10.39 | $9.90 | 2.47 M | $884.68 M |
| 10/19/2026 | $10.04 | $9.95 (-0.9%) | $10.19 | $9.80 | 2.72 M | $851.31 M |
| 10/16/2026 | $9.90 | $9.95 (0.51%) | $10.38 | $9.76 | 2.57 M | $851.31 M |
| 10/15/2026 | $9.48 | $9.93 (4.75%) | $10.20 | $9.47 | 3.64 M | $849.60 M |
| 10/14/2026 | $9.17 | $9.35 (1.96%) | $9.38 | $9.01 | 2.34 M | $799.98 M |
| 10/13/2026 | $8.82 | $9.21 (4.42%) | $9.29 | $8.72 | 2.59 M | $788.00 M |
| 10/12/2026 | $8.70 | $8.77 (0.8%) | $8.96 | $8.62 | 2.40 M | $750.35 M |
| 10/09/2026 | $8.65 | $8.60 (-0.58%) | $8.77 | $8.51 | 2.86 M | $735.81 M |
| 10/08/2026 | $8.10 | $8.48 (4.69%) | $8.55 | $8.06 | 2.26 M | $725.54 M |
| 10/07/2026 | $8.22 | $8.17 (-0.61%) | $8.25 | $8.07 | 1.48 M | $699.02 M |
| 10/06/2026 | $8.08 | $8.34 (3.22%) | $8.53 | $8.08 | 1.46 M | $713.56 M |
| 10/05/2026 | $8.51 | $8.28 (-2.7%) | $8.56 | $8.06 | 2.75 M | $708.43 M |
| 10/02/2026 | $8.50 | $8.48 (-0.24%) | $8.57 | $8.13 | 2.70 M | $725.54 M |
| 10/01/2026 | $7.70 | $8.38 (8.83%) | $8.39 | $7.67 | 6.57 M | $716.98 M |
| 09/30/2026 | $8.09 | $7.75 (-4.2%) | $8.13 | $7.66 | 3.09 M | $663.08 M |
| 09/29/2026 | $8.49 | $8.06 (-5.06%) | $8.59 | $8.04 | 3.60 M | $689.61 M |
| 09/28/2026 | $7.79 | $7.91 (1.54%) | $8.05 | $7.72 | 2.21 M | $676.77 M |
| 09/25/2026 | $8.18 | $7.88 (-3.67%) | $8.18 | $7.80 | 2.17 M | $674.20 M |
| 09/24/2026 | $8.79 | $8.12 (-7.62%) | $8.79 | $8.07 | 2.03 M | $694.74 M |
| 09/23/2026 | $8.53 | $8.55 (0.23%) | $8.68 | $8.39 | 2.02 M | $731.53 M |
| 09/22/2026 | $8.58 | $8.55 (-0.35%) | $8.89 | $8.50 | 2.13 M | $731.53 M |
| 09/21/2026 | $8.13 | $8.43 (3.69%) | $8.45 | $7.92 | 2.51 M | $721.26 M |
| 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 |
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.
