5 DAY PERFORMANCE
-24.35%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-38.91%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.18 | $8.33 (1.83%) | $8.56 | $8.12 | 2.66 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 |
| 05/06/2026 | $7.06 | $8.12 (15.01%) | $8.56 | $6.99 | 11.20 M | $692.46 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 | $504.85 M |
| 04/30/2026 | $6.02 | $6.10 (1.33%) | $6.11 | $5.97 | 1.48 M | $520.20 M |
| 04/29/2026 | $6.06 | $6.01 (-0.83%) | $6.16 | $5.98 | 1.37 M | $512.52 M |
| 04/28/2026 | $6.13 | $6.03 (-1.63%) | $6.19 | $5.99 | 1.47 M | $514.23 M |
| 04/27/2026 | $6.09 | $6.08 (-0.16%) | $6.32 | $5.78 | 2.59 M | $518.49 M |
| 04/24/2026 | $6.03 | $6.13 (1.66%) | $6.24 | $6.01 | 2.19 M | $522.75 M |
| 04/23/2026 | $6.60 | $6.39 (-3.18%) | $6.64 | $6.30 | 1.32 M | $544.93 M |
| 04/22/2026 | $6.56 | $6.60 (0.61%) | $6.69 | $6.51 | 1.65 M | $562.83 M |
| 04/21/2026 | $6.67 | $6.49 (-2.7%) | $6.78 | $6.43 | 1.68 M | $553.45 M |
| 04/20/2026 | $6.62 | $6.67 (0.76%) | $6.75 | $6.53 | 2.83 M | $568.80 M |
| 04/17/2026 | $6.54 | $6.73 (2.91%) | $6.76 | $6.52 | 2.14 M | $573.92 M |
| 04/16/2026 | $6.49 | $6.40 (-1.39%) | $6.65 | $6.39 | 3.23 M | $545.78 M |
| 04/15/2026 | $6.42 | $6.55 (2.02%) | $6.69 | $6.30 | 2.38 M | $558.57 M |
| 04/14/2026 | $5.80 | $6.41 (10.52%) | $6.52 | $5.80 | 2.69 M | $546.63 M |
| 04/13/2026 | $5.86 | $5.83 (-0.51%) | $5.86 | $5.48 | 3.01 M | $497.17 M |
| 04/10/2026 | $6.08 | $5.93 (-2.47%) | $6.17 | $5.88 | 1.26 M | $505.70 M |
| 04/09/2026 | $5.90 | $6.08 (3.05%) | $6.15 | $5.84 | 1.88 M | $518.49 M |
| 04/08/2026 | $5.85 | $5.92 (1.2%) | $6.05 | $5.72 | 2.05 M | $504.85 M |
| 04/07/2026 | $5.72 | $5.66 (-1.05%) | $5.77 | $5.62 | 1.88 M | $482.67 M |
| 04/06/2026 | $5.49 | $5.75 (4.74%) | $5.76 | $5.45 | 1.53 M | $490.35 M |
| 04/02/2026 | $5.36 | $5.49 (2.43%) | $5.58 | $5.21 | 1.78 M | $468.18 M |
| 04/01/2026 | $5.42 | $5.48 (1.11%) | $5.57 | $5.38 | 2.02 M | $467.32 M |
| 03/31/2026 | $5.42 | $5.40 (-0.37%) | $5.48 | $5.20 | 2.51 M | $460.50 M |
| 03/30/2026 | $5.26 | $5.34 (1.52%) | $5.39 | $5.19 | 1.72 M | $455.38 M |
| 03/27/2026 | $5.50 | $5.26 (-4.36%) | $5.50 | $5.21 | 2.05 M | $448.56 M |
| 03/26/2026 | $5.54 | $5.52 (-0.36%) | $5.67 | $5.46 | 1.59 M | $470.73 M |
| 03/25/2026 | $5.78 | $5.62 (-2.77%) | $5.87 | $5.45 | 2.06 M | $479.26 M |
| 03/24/2026 | $5.51 | $5.73 (3.99%) | $5.79 | $5.48 | 2.87 M | $488.64 M |
| 03/23/2026 | $6.04 | $5.59 (-7.45%) | $6.12 | $5.52 | 3.28 M | $476.70 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.
