5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
-9.22%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-26.73%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.06 | $8.49 (20.18%) | $8.56 | $6.99 | 8.91 M | $696.72 M |
| 05/05/2026 | $5.62 | $5.76 (2.49%) | $5.82 | $5.60 | 2.07 M | $491.20 M |
| 05/04/2026 | $5.87 | $5.63 (-4.09%) | $5.94 | $5.53 | 2.24 M | $480.12 M |
| 05/01/2026 | $6.11 | $5.92 (-3.11%) | $6.20 | $5.83 | 2.10 M | $504.47 M |
| 04/30/2026 | $6.02 | $6.10 (1.33%) | $6.11 | $5.97 | 1.48 M | $519.81 M |
| 04/29/2026 | $6.06 | $6.01 (-0.83%) | $6.16 | $5.98 | 1.37 M | $512.14 M |
| 04/28/2026 | $6.13 | $6.03 (-1.63%) | $6.19 | $5.99 | 1.47 M | $513.84 M |
| 04/27/2026 | $6.09 | $6.08 (-0.16%) | $6.32 | $5.78 | 2.59 M | $518.10 M |
| 04/24/2026 | $6.03 | $6.13 (1.66%) | $6.24 | $6.01 | 2.19 M | $522.36 M |
| 04/23/2026 | $6.60 | $6.39 (-3.18%) | $6.64 | $6.30 | 1.32 M | $544.52 M |
| 04/22/2026 | $6.56 | $6.60 (0.61%) | $6.69 | $6.51 | 1.65 M | $562.41 M |
| 04/21/2026 | $6.67 | $6.49 (-2.7%) | $6.78 | $6.43 | 1.68 M | $553.04 M |
| 04/20/2026 | $6.62 | $6.67 (0.76%) | $6.75 | $6.53 | 2.83 M | $568.38 M |
| 04/17/2026 | $6.54 | $6.73 (2.91%) | $6.76 | $6.52 | 2.14 M | $573.49 M |
| 04/16/2026 | $6.49 | $6.40 (-1.39%) | $6.65 | $6.39 | 3.23 M | $545.37 M |
| 04/15/2026 | $6.42 | $6.55 (2.02%) | $6.69 | $6.30 | 2.38 M | $558.15 M |
| 04/14/2026 | $5.80 | $6.41 (10.52%) | $6.52 | $5.80 | 2.69 M | $546.22 M |
| 04/13/2026 | $5.86 | $5.83 (-0.51%) | $5.86 | $5.48 | 3.01 M | $496.80 M |
| 04/10/2026 | $6.08 | $5.93 (-2.47%) | $6.17 | $5.88 | 1.26 M | $505.32 M |
| 04/09/2026 | $5.90 | $6.08 (3.05%) | $6.15 | $5.84 | 1.88 M | $518.10 M |
| 04/08/2026 | $5.85 | $5.92 (1.2%) | $6.05 | $5.72 | 2.05 M | $504.47 M |
| 04/07/2026 | $5.72 | $5.66 (-1.05%) | $5.77 | $5.62 | 1.88 M | $482.31 M |
| 04/06/2026 | $5.49 | $5.75 (4.74%) | $5.76 | $5.45 | 1.53 M | $489.98 M |
| 04/02/2026 | $5.36 | $5.49 (2.43%) | $5.58 | $5.21 | 1.78 M | $467.82 M |
| 04/01/2026 | $5.42 | $5.48 (1.11%) | $5.57 | $5.38 | 2.02 M | $466.97 M |
| 03/31/2026 | $5.42 | $5.40 (-0.37%) | $5.48 | $5.20 | 2.51 M | $460.16 M |
| 03/30/2026 | $5.26 | $5.34 (1.52%) | $5.39 | $5.19 | 1.72 M | $455.04 M |
| 03/27/2026 | $5.50 | $5.26 (-4.36%) | $5.50 | $5.21 | 2.05 M | $448.23 M |
| 03/26/2026 | $5.54 | $5.52 (-0.36%) | $5.67 | $5.46 | 1.59 M | $470.38 M |
| 03/25/2026 | $5.78 | $5.62 (-2.77%) | $5.87 | $5.45 | 2.06 M | $478.90 M |
| 03/24/2026 | $5.51 | $5.73 (3.99%) | $5.79 | $5.48 | 2.87 M | $488.28 M |
| 03/23/2026 | $6.04 | $5.59 (-7.45%) | $6.12 | $5.52 | 3.28 M | $476.35 M |
| 03/20/2026 | $6.03 | $5.82 (-3.48%) | $6.08 | $5.80 | 16.13 M | $495.95 M |
| 03/19/2026 | $5.58 | $6.03 (8.06%) | $6.09 | $5.55 | 3.66 M | $513.84 M |
| 03/18/2026 | $5.61 | $5.70 (1.6%) | $5.83 | $5.52 | 3.10 M | $485.72 M |
| 03/17/2026 | $5.62 | $5.69 (1.25%) | $5.86 | $5.62 | 3.09 M | $484.87 M |
| 03/16/2026 | $5.60 | $5.61 (0.18%) | $5.69 | $5.48 | 2.19 M | $478.05 M |
| 03/13/2026 | $5.65 | $5.51 (-2.48%) | $5.65 | $5.45 | 2.90 M | $469.53 M |
| 03/12/2026 | $5.55 | $5.44 (-1.98%) | $5.63 | $5.42 | 3.12 M | $463.56 M |
| 03/11/2026 | $5.90 | $5.70 (-3.39%) | $6.00 | $5.62 | 2.98 M | $485.72 M |
| 03/10/2026 | $5.78 | $5.93 (2.6%) | $6.16 | $5.70 | 3.61 M | $505.32 M |
| 03/09/2026 | $5.80 | $5.81 (0.17%) | $5.85 | $5.45 | 5.77 M | $495.09 M |
| 03/06/2026 | $6.24 | $6.01 (-3.69%) | $6.30 | $5.92 | 2.84 M | $512.14 M |
| 03/05/2026 | $6.57 | $6.38 (-2.89%) | $6.61 | $6.25 | 2.85 M | $543.67 M |
| 03/04/2026 | $6.37 | $6.57 (3.14%) | $6.65 | $6.33 | 3.69 M | $559.86 M |
| 03/03/2026 | $6.03 | $6.35 (5.31%) | $6.38 | $5.86 | 3.08 M | $541.11 M |
| 03/02/2026 | $5.97 | $6.32 (5.86%) | $6.40 | $5.78 | 3.62 M | $538.55 M |
| 02/27/2026 | $6.10 | $6.12 (0.33%) | $6.18 | $5.84 | 2.49 M | $521.51 M |
| 02/26/2026 | $5.83 | $6.18 (6%) | $6.24 | $5.60 | 4.56 M | $526.62 M |
| 02/25/2026 | $6.27 | $5.71 (-8.93%) | $6.49 | $5.66 | 5.94 M | $486.57 M |
| 02/24/2026 | $6.10 | $5.87 (-3.77%) | $6.21 | $5.79 | 3.14 M | $500.21 M |
| 02/23/2026 | $6.46 | $6.14 (-4.95%) | $6.46 | $5.93 | 2.26 M | $523.21 M |
| 02/20/2026 | $6.65 | $6.47 (-2.71%) | $6.71 | $6.27 | 2.19 M | $550.55 M |
| 02/19/2026 | $6.78 | $6.64 (-2.06%) | $6.80 | $6.57 | 2.24 M | $565.02 M |
| 02/18/2026 | $6.37 | $6.83 (7.22%) | $7.03 | $6.31 | 2.91 M | $581.19 M |
| 02/17/2026 | $6.39 | $6.44 (0.78%) | $6.44 | $6.08 | 2.72 M | $548.00 M |
| 02/13/2026 | $6.47 | $6.25 (-3.4%) | $6.66 | $6.20 | 3.07 M | $531.83 M |
| 02/12/2026 | $6.90 | $6.47 (-6.23%) | $7.08 | $6.37 | 3.20 M | $550.55 M |
| 02/11/2026 | $6.97 | $6.93 (-0.57%) | $7.32 | $6.90 | 2.22 M | $589.69 M |
| 02/10/2026 | $7.13 | $6.96 (-2.38%) | $7.36 | $6.96 | 3.51 M | $592.25 M |
| 02/09/2026 | $7.09 | $7.23 (1.97%) | $7.33 | $7.03 | 2.14 M | $615.22 M |
| 02/06/2026 | $6.68 | $7.07 (5.84%) | $7.18 | $6.59 | 2.98 M | $601.61 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.
