MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLMN — Bloomin' Brands, Inc. Common Stock
NasdaqBloomin' Brands, Inc. Common Stock
$8.48
+0.10(+1.19%)
- O
- 8.50
- H
- 8.57
- L
- 8.13
- V
- 2.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.48
Period Return-0.82%
Period High$12.63
Period Low$5.19
Avg Daily Volume2.47M
Total Trading Days365
BLMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.50 | $8.57 | $8.13 | $8.48 | +$0.10 | +1.19% | 2,599,500 | $8.38 | $8.13 $8.57 |
| Oct 1, 2026 | $7.70 | $8.39 | $7.67 | $8.38 | +$0.63 | +8.13% | 6,567,625 | $8.29 | $7.67 $8.39 |
| Sep 30, 2026 | $8.09 | $8.13 | $7.66 | $7.75 | $-0.31 | -3.85% | 3,085,867 | $7.78 | $7.66 $8.13 |
| Sep 29, 2026 | $8.49 | $8.59 | $8.04 | $8.06 | +$0.15 | +1.90% | 3,601,064 | $8.16 | $8.04 $8.59 |
| Sep 28, 2026 | $7.79 | $8.05 | $7.72 | $7.91 | +$0.04 | +0.44% | 2,208,150 | $7.87 | $7.72 $8.05 |
| Sep 25, 2026 | $8.18 | $8.18 | $7.80 | $7.88 | $-0.25 | -3.02% | 2,172,781 | $7.91 | $7.80 $8.18 |
| Sep 24, 2026 | $8.79 | $8.79 | $8.08 | $8.12 | $-0.43 | -5.03% | 2,034,688 | $8.19 | $8.08 $8.79 |
| Sep 23, 2026 | $8.53 | $8.68 | $8.39 | $8.55 | +$0.00 | +0.00% | 2,021,216 | $8.58 | $8.39 $8.68 |
| Sep 22, 2026 | $8.58 | $8.89 | $8.50 | $8.55 | +$0.12 | +1.42% | 2,134,832 | $8.60 | $8.50 $8.89 |
| Sep 21, 2026 | $8.13 | $8.45 | $7.92 | $8.43 | +$0.36 | +4.46% | 2,505,658 | $8.30 | $7.92 $8.45 |
| Sep 18, 2026 | $8.11 | $8.13 | $7.91 | $8.07 | +$0.02 | +0.25% | 3,460,698 | $8.05 | $7.91 $8.13 |
| Sep 17, 2026 | $8.21 | $8.31 | $8.01 | $8.05 | +$0.01 | +0.12% | 3,107,322 | $8.07 | $8.01 $8.31 |
| Sep 16, 2026 | $8.15 | $8.21 | $7.99 | $8.04 | +$0.03 | +0.37% | 2,134,468 | $8.09 | $7.99 $8.21 |
| Sep 15, 2026 | $8.81 | $8.85 | $7.93 | $8.01 | $-0.90 | -10.10% | 3,189,526 | $8.14 | $7.93 $8.85 |
| Sep 14, 2026 | $8.56 | $8.96 | $8.56 | $8.91 | +$0.22 | +2.53% | 1,621,161 | $8.84 | $8.56 $8.96 |
| Sep 11, 2026 | $8.96 | $8.96 | $8.52 | $8.69 | +$0.02 | +0.23% | 1,688,495 | $8.67 | $8.52 $8.96 |
| Sep 10, 2026 | $9.07 | $9.07 | $8.60 | $8.67 | $-0.37 | -4.09% | 1,913,121 | $8.72 | $8.60 $9.07 |
| Sep 9, 2026 | $9.55 | $9.55 | $8.97 | $9.04 | $-0.54 | -5.64% | 2,278,921 | $9.10 | $8.97 $9.55 |
| Sep 8, 2026 | $9.75 | $9.86 | $9.52 | $9.58 | $-0.21 | -2.15% | 1,522,356 | $9.66 | $9.52 $9.86 |
| Sep 4, 2026 | $9.68 | $10.00 | $9.63 | $9.79 | +$0.06 | +0.62% | 1,386,437 | $9.84 | $9.63 $10.00 |
| Sep 3, 2026 | $10.05 | $10.10 | $9.60 | $9.73 | $-0.20 | -2.01% | 1,563,702 | $9.74 | $9.60 $10.10 |
| Sep 2, 2026 | $9.87 | $10.09 | $9.80 | $9.93 | +$0.19 | +1.95% | 2,202,902 | $9.95 | $9.80 $10.09 |
| Sep 1, 2026 | $10.17 | $10.32 | $9.69 | $9.74 | $-0.56 | -5.44% | 2,041,245 | $9.83 | $9.69 $10.32 |
| Aug 31, 2026 | $10.62 | $10.77 | $10.23 | $10.30 | $-0.28 | -2.65% | 2,065,195 | $10.32 | $10.23 $10.77 |
| Aug 28, 2026 | $10.54 | $10.72 | $10.44 | $10.58 | +$0.14 | +1.34% | 1,337,349 | $10.57 | $10.44 $10.72 |
| Aug 27, 2026 | $11.20 | $11.22 | $10.42 | $10.44 | $-0.71 | -6.37% | 2,007,943 | $10.56 | $10.42 $11.22 |
| Aug 26, 2026 | $11.10 | $11.37 | $10.78 | $11.15 | +$0.11 | +1.00% | 1,855,153 | $11.17 | $10.78 $11.37 |
| Aug 25, 2026 | $11.44 | $11.56 | $10.74 | $11.04 | $-0.40 | -3.50% | 1,725,080 | $10.99 | $10.74 $11.56 |
| Aug 24, 2026 | $11.63 | $11.75 | $11.36 | $11.44 | $-0.19 | -1.63% | 2,517,068 | $11.47 | $11.36 $11.75 |
| Aug 21, 2026 | $10.61 | $11.66 | $10.56 | $11.63 | +$1.15 | +10.97% | 1,851,203 | $11.25 | $10.56 $11.66 |