Education
About Us
Working with TipRanks
Follow Us
Bloomin' Brands (BLMN)
NASDAQ:BLMN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 17, 2025
6.75
6.95
6.58
6.66
6.66
-1.62%
2,094,621
0.96
Nov 14, 2025
6.73
6.84
6.59
6.77
6.77
-0.29%
1,974,311
0.89
Nov 13, 2025
6.68
6.98
6.62
6.79
6.79
+4.62%
3,374,253
1.53
Nov 12, 2025
6.39
6.65
6.36
6.49
6.49
+2.20%
2,351,811
1.06
Nov 11, 2025
6.36
6.50
6.28
6.35
6.35
-0.78%
2,352,809
1.05
Nov 10, 2025
6.73
6.84
6.25
6.40
6.40
-4.12%
2,718,953
1.20
Nov 07, 2025
6.40
6.87
6.40
6.68
6.68
+4.30%
3,410,262
1.51
Nov 06, 2025
7.86
7.86
6.40
6.40
6.40
-11.48%
4,426,299
1.96
Nov 05, 2025
6.89
7.26
6.74
7.23
7.23
+4.93%
3,511,616
1.52
Nov 04, 2025
6.71
6.90
6.61
6.89
6.89
+1.92%
2,686,665
1.10
Nov 03, 2025
6.78
6.85
6.55
6.76
6.76
-1.02%
2,380,628
0.97
Oct 31, 2025
6.90
6.97
6.73
6.83
6.83
-1.44%
1,862,577
0.76
Oct 30, 2025
7.19
7.32
6.92
6.93
6.93
-6.35%
2,255,500
0.92
Oct 29, 2025
7.43
7.60
7.31
7.40
7.40
-1.46%
1,722,654
0.70
Oct 28, 2025
7.65
7.65
7.40
7.51
7.51
-2.47%
1,314,487
0.53
Oct 27, 2025
8.02
8.02
7.61
7.70
7.70
-3.51%
1,509,875
0.61
Oct 24, 2025
7.81
8.17
7.65
7.98
7.98
+4.31%
2,289,182
0.93
Oct 23, 2025
7.74
7.82
7.56
7.65
7.65
-0.78%
1,671,699
0.68
Oct 22, 2025
7.64
7.75
7.58
7.71
7.71
+0.13%
1,407,681
0.57
Oct 21, 2025
7.45
7.70
7.41
7.70
7.70
+3.77%
2,002,550
0.81
Oct 20, 2025
7.48
7.61
7.39
7.42
7.42
+0.13%
1,309,539
0.53
Oct 17, 2025
7.55
7.66
7.35
7.41
7.41
-3.14%
1,422,244
0.58
Oct 16, 2025
7.63
7.71
7.49
7.65
7.65
+0.66%
1,620,364
0.65
Oct 15, 2025
7.82
7.89
7.53
7.60
7.60
-1.17%
1,505,422
0.61
Rows: