Skip to main content

Bloomin' Brands, Inc. - Common Stock (NQ:BLMN)

8.610 -0.050 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.660 8.970 8.500 8.610 2,014,470 -0.05(-0.58%)
Jun 27, 2025 8.900 9.080 8.465 8.660 3,056,262 -0.15(-1.70%)
Jun 26, 2025 8.830 8.940 8.660 8.810 2,172,173 -0.01(-0.11%)
Jun 25, 2025 9.050 9.105 8.765 8.820 2,037,278 -0.09(-1.01%)
Jun 24, 2025 9.100 9.270 8.895 8.910 1,643,317 -0.17(-1.87%)
Jun 23, 2025 9.260 9.362 8.650 9.080 2,793,841 -0.43(-4.52%)
Jun 20, 2025 9.070 9.580 8.980 9.510 3,367,638 +0.55(+6.14%)
Jun 18, 2025 9.300 9.435 8.905 8.960 2,597,083 -0.38(-4.07%)
Jun 17, 2025 9.240 9.645 9.210 9.340 2,860,536 -0.02(-0.21%)
Jun 16, 2025 8.290 9.390 8.230 9.360 4,081,987 +1.30(+16.13%)
Jun 13, 2025 8.650 8.690 7.985 8.060 2,573,750 -0.75(-8.51%)
Jun 12, 2025 8.220 8.820 8.160 8.810 2,834,345 +0.47(+5.64%)
Jun 11, 2025 8.340 8.465 8.240 8.340 2,186,837 +0.09(+1.09%)
Jun 10, 2025 8.340 8.730 8.230 8.250 2,459,757 -0.08(-0.96%)
Jun 09, 2025 7.710 8.429 7.685 8.330 3,204,468 +0.75(+9.89%)
Jun 06, 2025 7.590 7.730 7.404 7.580 1,463,010 +0.15(+2.02%)
Jun 05, 2025 7.870 7.870 7.320 7.430 2,553,150 -0.45(-5.71%)
Jun 04, 2025 7.530 8.010 7.515 7.880 2,560,786 +0.33(+4.37%)
Jun 03, 2025 7.630 7.670 7.455 7.550 1,990,856 -0.08(-1.05%)
Jun 02, 2025 7.580 7.795 7.330 7.630 2,708,741 +0.00(+0.00%)
May 30, 2025 7.670 7.845 7.560 7.630 2,175,802 -0.08(-1.04%)
May 29, 2025 7.740 8.030 7.650 7.710 2,493,294 +0.06(+0.78%)
May 28, 2025 7.890 7.900 7.615 7.650 1,777,347 -0.23(-2.92%)
May 27, 2025 7.760 8.025 7.660 7.880 2,604,319 +0.34(+4.51%)
May 23, 2025 7.480 7.605 7.375 7.540 2,034,224 -0.17(-2.20%)
May 22, 2025 7.570 7.925 7.570 7.710 2,243,106 +0.09(+1.18%)
May 21, 2025 7.850 7.905 7.570 7.620 2,883,229 -0.39(-4.87%)
May 20, 2025 8.230 8.290 7.965 8.010 2,377,536 -0.24(-2.91%)
May 19, 2025 8.476 8.486 8.103 8.250 3,090,790 -0.40(-4.65%)
May 16, 2025 8.869 8.888 8.574 8.653 2,163,043 -0.24(-2.65%)
May 15, 2025 8.525 8.952 8.446 8.888 2,489,612 +0.34(+4.02%)
May 14, 2025 8.348 8.623 8.171 8.545 2,725,473 +0.27(+3.20%)
May 13, 2025 8.712 8.761 8.162 8.279 3,393,010 -0.37(-4.31%)
May 12, 2025 7.621 8.672 7.558 8.653 5,985,029 +1.48(+20.68%)
May 09, 2025 7.209 7.391 7.003 7.170 3,590,929 -0.03(-0.41%)
May 08, 2025 7.052 7.425 7.047 7.199 4,610,789 +0.07(+0.96%)
May 07, 2025 8.260 8.392 7.027 7.130 4,170,843 -0.66(-8.45%)
May 06, 2025 7.680 7.946 7.666 7.788 4,382,532 -0.08(-1.00%)
May 05, 2025 7.838 8.083 7.769 7.867 2,414,069 -0.08(-0.99%)
May 02, 2025 8.044 8.127 7.896 7.946 2,091,354 +0.09(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.