Bloomin' Brands (BLMN)
NASDAQ:BLMN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
5.72
5.77
5.62
5.66
5.66
-1.57%
1,883,823
0.70
Apr 06, 2026
5.49
5.76
5.45
5.75
5.75
+4.74%
1,529,279
0.57
Apr 03, 2026
5.36
5.58
5.21
5.49
5.49
0.00%
0
0.00
Apr 02, 2026
5.36
5.58
5.21
5.49
5.49
+0.18%
1,782,599
0.65
Apr 01, 2026
5.42
5.57
5.38
5.48
5.48
+1.48%
2,015,685
0.73
Mar 31, 2026
5.42
5.48
5.20
5.40
5.40
+1.12%
2,514,464
0.92
Mar 30, 2026
5.26
5.39
5.19
5.34
5.34
+1.52%
1,716,599
0.63
Mar 27, 2026
5.50
5.50
5.21
5.26
5.26
-4.71%
2,047,633
0.75
Mar 26, 2026
5.54
5.67
5.46
5.52
5.52
-1.78%
1,585,439
0.58
Mar 25, 2026
5.78
5.87
5.45
5.62
5.62
-1.92%
2,062,718
0.75
Mar 24, 2026
5.51
5.79
5.48
5.73
5.73
+2.50%
2,485,048
0.92
Mar 23, 2026
6.04
6.12
5.52
5.59
5.59
-3.95%
3,107,524
1.16
Mar 20, 2026
6.03
6.08
5.80
5.82
5.82
-3.48%
16,133,190
6.60
Mar 19, 2026
5.58
6.09
5.55
6.03
6.03
+5.79%
3,629,092
1.51
Mar 18, 2026
5.61
5.83
5.52
5.70
5.70
+0.18%
3,096,533
1.29
Mar 17, 2026
5.62
5.86
5.62
5.69
5.69
+1.43%
2,664,607
1.11
Mar 16, 2026
5.60
5.69
5.48
5.61
5.61
+1.81%
2,190,123
0.91
Mar 13, 2026
5.65
5.65
5.45
5.51
5.51
+1.29%
2,899,024
1.22
Mar 12, 2026
5.55
5.63
5.42
5.44
5.44
-4.48%
3,110,591
1.31
Mar 11, 2026
5.90
6.00
5.62
5.70
5.70
-3.96%
2,982,775
1.27
Mar 10, 2026
5.78
6.16
5.70
5.93
5.93
+2.07%
3,158,505
1.36
Mar 09, 2026
5.80
5.85
5.45
5.81
5.81
-3.33%
5,766,807
2.55
Mar 06, 2026
6.24
6.30
5.92
6.01
6.01
-5.80%
2,839,890
1.26
Mar 05, 2026
6.57
6.61
6.25
6.38
6.38
-2.89%
2,853,750
1.27
Mar 04, 2026
6.37
6.65
6.33
6.57
6.57
+3.46%
3,689,183
1.66
Mar 03, 2026
6.03
6.38
5.86
6.35
6.35
+0.47%
3,079,790
1.40
Mar 02, 2026
5.97
6.40
5.78
6.32
6.32
+3.27%
3,617,784
1.66
Feb 27, 2026
6.10
6.18
5.84
6.12
6.12
-0.97%
2,491,124
1.15
Feb 26, 2026
5.83
6.24
5.60
6.18
6.18
+8.23%
4,555,868
2.13
Feb 25, 2026
6.27
6.49
5.66
5.71
5.71
-2.73%
5,938,740
2.88
Feb 24, 2026
6.10
6.21
5.79
5.87
5.87
-4.40%
3,137,210
1.56
Feb 23, 2026
6.46
6.46
5.93
6.14
6.14
-5.10%
2,263,709
1.13
Feb 20, 2026
6.65
6.71
6.27
6.47
6.47
-2.56%
2,189,975
1.09
Feb 19, 2026
6.78
6.80
6.57
6.64
6.64
-2.78%
2,241,091
1.11
Feb 18, 2026
6.37
7.03
6.31
6.83
6.83
+6.06%
2,914,818
1.45
Feb 17, 2026
6.39
6.44
6.08
6.44
6.44
+3.04%
2,720,884
1.36
Feb 16, 2026
6.47
6.66
6.20
6.25
6.25
0.00%
0
0.00
Feb 13, 2026
6.47
6.66
6.20
6.25
6.25
-3.40%
3,071,441
1.51
Feb 12, 2026
6.90
7.08
6.37
6.47
6.47
-6.64%
3,197,394
1.59
Feb 11, 2026
6.97
7.32
6.90
6.93
6.93
-4.15%
2,217,078
1.10
Feb 10, 2026
7.13
7.36
6.96
6.96
6.96
-3.73%
3,505,587
1.74
Feb 09, 2026
7.09
7.33
7.03
7.23
7.23
+2.26%
2,142,323
1.06
Feb 06, 2026
6.68
7.18
6.59
7.07
7.07
+6.80%
2,983,256
1.49
Feb 05, 2026
6.43
6.69
6.36
6.62
6.62
+2.95%
2,401,527
1.20
Feb 04, 2026
6.19
6.49
6.14
6.43
6.43
+3.88%
2,289,990
1.13
Feb 03, 2026
5.98
6.26
5.89
6.19
6.19
+3.69%
2,706,249
1.32
Feb 02, 2026
6.02
6.09
5.86
5.97
5.97
-0.50%
2,465,915
1.19
Jan 30, 2026
6.03
6.19
5.86
6.00
6.00
-2.60%
2,836,373
1.37
Jan 29, 2026
6.16
6.36
6.13
6.16
6.16
-0.32%
2,519,618
1.22
Jan 28, 2026
6.79
6.86
6.14
6.18
6.18
-7.55%
3,276,291
1.60
Rows: