Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.390 +0.160 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 9.380 9.430 9.145 9.390 1,679,888 +0.16(+1.73%)
Jul 17, 2025 9.650 9.650 9.055 9.230 2,185,517 -0.13(-1.39%)
Jul 16, 2025 9.530 9.630 9.150 9.360 1,462,332 -0.03(-0.32%)
Jul 15, 2025 9.830 9.850 9.370 9.390 1,988,021 -0.41(-4.18%)
Jul 14, 2025 10.09 10.12 9.665 9.800 1,891,678 -0.23(-2.29%)
Jul 11, 2025 10.06 10.26 9.850 10.03 2,178,714 -0.14(-1.38%)
Jul 10, 2025 9.820 10.26 9.710 10.17 3,000,137 +0.41(+4.20%)
Jul 09, 2025 9.900 10.00 9.490 9.760 2,388,698 -0.12(-1.21%)
Jul 08, 2025 9.660 9.905 9.520 9.880 2,513,626 +0.35(+3.67%)
Jul 07, 2025 9.880 9.990 9.425 9.530 2,416,227 -0.64(-6.29%)
Jul 03, 2025 10.27 10.28 10.03 10.17 1,337,058 -0.03(-0.29%)
Jul 02, 2025 9.670 10.24 9.475 10.20 3,088,532 +0.53(+5.48%)
Jul 01, 2025 8.650 10.18 8.650 9.670 4,832,354 +1.06(+12.31%)
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.