Education
About Us
Working with TipRanks
Follow Us
Bloomin' Brands (BLMN)
NASDAQ:BLMN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
6.16
6.36
6.13
6.16
6.16
-0.32%
2,519,618
1.17
Jan 28, 2026
6.79
6.86
6.14
6.18
6.18
-7.55%
3,276,291
1.54
Jan 27, 2026
6.62
6.79
6.44
6.69
6.69
+1.13%
1,711,841
0.81
Jan 26, 2026
7.52
7.54
6.60
6.61
6.61
-14.27%
3,338,956
1.58
Jan 23, 2026
7.57
7.76
7.46
7.71
7.71
+0.65%
1,118,308
0.53
Jan 22, 2026
7.78
7.95
7.61
7.66
7.66
+0.52%
1,341,375
0.63
Jan 21, 2026
7.46
7.65
7.32
7.62
7.62
+2.14%
1,381,206
0.65
Jan 20, 2026
7.41
7.66
7.30
7.46
7.46
-2.74%
1,357,215
0.64
Jan 19, 2026
8.04
8.10
7.65
7.67
7.67
0.00%
0
0.00
Jan 16, 2026
8.04
8.10
7.65
7.67
7.67
-4.96%
1,725,979
0.80
Jan 15, 2026
7.66
8.14
7.45
8.07
8.07
+5.22%
1,907,427
0.89
Jan 14, 2026
7.50
7.68
7.40
7.67
7.67
+2.68%
1,194,864
0.55
Jan 13, 2026
7.58
7.65
7.41
7.47
7.47
-1.58%
1,715,044
0.79
Jan 12, 2026
7.01
7.59
6.94
7.59
7.59
+8.12%
1,953,458
0.91
Jan 09, 2026
6.92
7.05
6.73
7.02
7.02
+1.89%
1,781,695
0.83
Jan 08, 2026
6.60
7.09
6.59
6.89
6.89
+3.45%
2,166,326
1.01
Jan 07, 2026
6.68
6.97
6.65
6.66
6.66
-0.30%
2,627,802
1.22
Jan 06, 2026
6.48
6.91
6.48
6.68
6.68
+3.09%
2,407,091
1.12
Jan 05, 2026
6.38
6.55
6.33
6.48
6.48
+1.57%
2,714,969
1.27
Jan 02, 2026
6.28
6.43
6.11
6.38
6.38
+3.40%
2,322,724
1.08
Dec 31, 2025
6.19
6.26
6.12
6.17
6.17
-0.64%
2,794,943
1.31
Dec 30, 2025
6.25
6.32
6.17
6.21
6.21
-1.43%
2,038,389
0.96
Dec 29, 2025
6.73
6.73
6.28
6.30
6.30
-7.22%
2,226,348
1.05
Dec 26, 2025
6.56
6.82
6.46
6.79
6.79
+3.82%
2,067,116
0.98
Dec 24, 2025
6.59
6.59
6.45
6.54
6.54
+0.46%
1,026,710
0.48
Dec 23, 2025
6.66
6.69
6.50
6.51
6.51
-3.12%
1,542,774
0.72
Dec 22, 2025
6.88
6.93
6.71
6.72
6.72
-2.89%
1,352,821
0.63
Dec 19, 2025
7.08
7.09
6.84
6.92
6.92
-3.62%
2,681,743
1.24
Dec 18, 2025
7.20
7.30
7.09
7.18
7.18
+1.56%
2,447,882
1.13
Dec 17, 2025
7.07
7.33
6.98
7.07
7.07
+3.82%
2,655,723
1.23
Dec 16, 2025
6.95
6.98
6.79
6.81
6.81
-2.58%
1,510,039
0.70
Dec 15, 2025
7.18
7.22
6.93
6.99
6.99
-1.41%
1,897,703
0.88
Dec 12, 2025
7.15
7.24
6.98
7.09
7.09
-0.70%
1,524,519
0.70
Dec 11, 2025
6.97
7.29
6.95
7.14
7.14
+2.59%
1,465,906
0.67
Dec 10, 2025
6.75
7.15
6.68
6.96
6.96
+3.11%
2,060,691
0.95
Dec 09, 2025
6.95
7.03
6.70
6.75
6.75
-3.57%
2,506,340
1.16
Dec 08, 2025
6.78
7.01
6.68
7.00
7.00
+3.70%
2,730,726
1.26
Dec 05, 2025
6.70
6.81
6.55
6.75
6.75
0.00%
1,630,702
0.75
Dec 04, 2025
6.88
6.89
6.60
6.75
6.75
-1.89%
2,058,959
0.95
Dec 03, 2025
6.72
6.93
6.66
6.88
6.88
+1.93%
2,167,101
1.00
Dec 02, 2025
6.88
6.89
6.58
6.75
6.75
-1.89%
2,298,862
1.06
Dec 01, 2025
7.07
7.07
6.83
6.88
6.88
-3.10%
2,239,703
1.04
Nov 28, 2025
7.14
7.16
7.04
7.10
7.10
-0.56%
978,387
0.45
Nov 26, 2025
6.85
7.22
6.83
7.14
7.14
+3.48%
2,088,845
0.96
Nov 25, 2025
6.45
6.98
6.45
6.90
6.90
+8.32%
2,891,473
1.34
Nov 24, 2025
6.36
6.45
6.25
6.37
6.37
+0.31%
1,976,670
0.91
Nov 21, 2025
5.93
6.47
5.93
6.35
6.35
+7.26%
2,653,523
1.24
Nov 20, 2025
6.19
6.26
5.90
5.92
5.92
-3.74%
2,153,231
1.00
Nov 19, 2025
6.29
6.36
6.08
6.15
6.15
-2.69%
2,590,063
1.19
Nov 18, 2025
6.64
6.70
6.26
6.32
6.32
-5.11%
2,519,904
1.16
Rows: