Bloomin' Brands, Inc.BLMNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.03 | $6.19 | $5.86 | $6.00 | 2.84M |
| 1/29/2026 | $6.16 | $6.36 | $6.13 | $6.16 | 2.52M |
| 1/28/2026 | $6.79 | $6.86 | $6.14 | $6.18 | 3.28M |
| 1/27/2026 | $6.62 | $6.79 | $6.44 | $6.69 | 1.71M |
| 1/26/2026 | $7.52 | $7.54 | $6.60 | $6.61 | 3.34M |
| 1/23/2026 | $7.57 | $7.76 | $7.46 | $7.71 | 1.12M |
| 1/22/2026 | $7.78 | $7.95 | $7.61 | $7.66 | 1.34M |
| 1/21/2026 | $7.46 | $7.65 | $7.32 | $7.62 | 1.38M |
| 1/20/2026 | $7.41 | $7.66 | $7.30 | $7.46 | 1.36M |
| 1/16/2026 | $8.04 | $8.10 | $7.65 | $7.67 | 1.73M |
| 1/15/2026 | $7.66 | $8.14 | $7.45 | $8.07 | 1.91M |
| 1/14/2026 | $7.50 | $7.68 | $7.40 | $7.67 | 1.19M |
| 1/13/2026 | $7.58 | $7.65 | $7.41 | $7.47 | 1.72M |
| 1/12/2026 | $7.01 | $7.59 | $6.94 | $7.59 | 1.95M |
| 1/9/2026 | $6.92 | $7.05 | $6.73 | $7.02 | 1.78M |
| 1/8/2026 | $6.60 | $7.09 | $6.59 | $6.89 | 2.17M |
| 1/7/2026 | $6.68 | $6.97 | $6.65 | $6.66 | 2.63M |
| 1/6/2026 | $6.48 | $6.91 | $6.48 | $6.68 | 2.41M |
| 1/5/2026 | $6.38 | $6.55 | $6.33 | $6.48 | 2.71M |
| 1/2/2026 | $6.28 | $6.43 | $6.11 | $6.38 | 2.32M |
| 12/31/2025 | $6.19 | $6.26 | $6.12 | $6.17 | 2.79M |
| 12/30/2025 | $6.25 | $6.32 | $6.17 | $6.21 | 2.04M |
| 12/29/2025 | $6.73 | $6.73 | $6.28 | $6.30 | 2.23M |
| 12/26/2025 | $6.56 | $6.82 | $6.46 | $6.79 | 2.07M |
| 12/24/2025 | $6.59 | $6.59 | $6.45 | $6.54 | 1.03M |
| 12/23/2025 | $6.66 | $6.69 | $6.50 | $6.51 | 1.54M |
| 12/22/2025 | $6.88 | $6.93 | $6.71 | $6.72 | 1.35M |
| 12/19/2025 | $7.08 | $7.09 | $6.84 | $6.92 | 2.68M |
| 12/18/2025 | $7.20 | $7.30 | $7.09 | $7.18 | 2.45M |
| 12/17/2025 | $7.07 | $7.33 | $6.98 | $7.07 | 2.66M |
| 12/16/2025 | $6.95 | $6.98 | $6.79 | $6.81 | 1.51M |
| 12/15/2025 | $7.18 | $7.22 | $6.93 | $6.99 | 1.90M |
| 12/12/2025 | $7.15 | $7.24 | $6.98 | $7.09 | 1.52M |
| 12/11/2025 | $6.97 | $7.29 | $6.95 | $7.14 | 1.47M |
| 12/10/2025 | $6.75 | $7.15 | $6.68 | $6.96 | 2.06M |
| 12/9/2025 | $6.95 | $7.03 | $6.70 | $6.75 | 2.51M |
| 12/8/2025 | $6.78 | $7.01 | $6.68 | $7.00 | 2.73M |
| 12/5/2025 | $6.70 | $6.81 | $6.55 | $6.75 | 1.63M |
| 12/4/2025 | $6.88 | $6.89 | $6.60 | $6.75 | 2.06M |
| 12/3/2025 | $6.72 | $6.93 | $6.66 | $6.88 | 2.17M |
| 12/2/2025 | $6.88 | $6.89 | $6.58 | $6.75 | 2.30M |
| 12/1/2025 | $7.07 | $7.07 | $6.83 | $6.88 | 2.24M |
| 11/28/2025 | $7.14 | $7.16 | $7.04 | $7.10 | 978,400 |
| 11/26/2025 | $6.85 | $7.22 | $6.83 | $7.14 | 2.09M |
| 11/25/2025 | $6.45 | $6.98 | $6.45 | $6.90 | 2.89M |
| 11/24/2025 | $6.36 | $6.45 | $6.25 | $6.37 | 1.98M |
| 11/21/2025 | $5.93 | $6.47 | $5.93 | $6.35 | 2.65M |
| 11/20/2025 | $6.19 | $6.26 | $5.90 | $5.92 | 2.15M |
| 11/19/2025 | $6.29 | $6.36 | $6.08 | $6.15 | 2.59M |
| 11/18/2025 | $6.64 | $6.70 | $6.26 | $6.32 | 2.52M |
| 11/17/2025 | $6.75 | $6.95 | $6.58 | $6.66 | 2.09M |
| 11/14/2025 | $6.73 | $6.84 | $6.59 | $6.77 | 1.97M |
| 11/13/2025 | $6.68 | $6.98 | $6.62 | $6.79 | 3.37M |
| 11/12/2025 | $6.39 | $6.65 | $6.36 | $6.49 | 2.35M |
| 11/11/2025 | $6.36 | $6.50 | $6.28 | $6.35 | 2.35M |
| 11/10/2025 | $6.73 | $6.84 | $6.25 | $6.40 | 2.72M |
| 11/7/2025 | $6.40 | $6.87 | $6.40 | $6.68 | 3.41M |
| 11/6/2025 | $7.86 | $7.86 | $6.40 | $6.40 | 4.43M |
| 11/5/2025 | $6.89 | $7.26 | $6.74 | $7.23 | 3.51M |
| 11/4/2025 | $6.71 | $6.90 | $6.61 | $6.89 | 2.69M |
| 11/3/2025 | $6.78 | $6.85 | $6.55 | $6.76 | 2.38M |