5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-43.69%
Bloomin Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $6.47 | $6.25 (-3.4%) | $6.66 | $6.20 | 3.07 M | $531.83 M |
| 02/12/2026 | $6.90 | $6.47 (-6.23%) | $7.08 | $6.37 | 3.20 M | $550.55 M |
| 02/11/2026 | $6.97 | $6.93 (-0.57%) | $7.32 | $6.90 | 2.22 M | $589.69 M |
| 02/10/2026 | $7.13 | $6.96 (-2.38%) | $7.36 | $6.96 | 3.51 M | $592.25 M |
| 02/09/2026 | $7.09 | $7.23 (1.97%) | $7.33 | $7.03 | 2.14 M | $615.22 M |
| 02/06/2026 | $6.68 | $7.07 (5.84%) | $7.18 | $6.59 | 2.98 M | $601.61 M |
| 02/05/2026 | $6.43 | $6.62 (2.95%) | $6.69 | $6.36 | 2.40 M | $563.32 M |
| 02/04/2026 | $6.19 | $6.43 (3.88%) | $6.49 | $6.14 | 2.29 M | $547.15 M |
| 02/03/2026 | $5.98 | $6.19 (3.51%) | $6.26 | $5.89 | 2.71 M | $526.73 M |
| 02/02/2026 | $6.02 | $5.97 (-0.83%) | $6.09 | $5.86 | 2.47 M | $508.01 M |
| 01/30/2026 | $6.03 | $6.00 (-0.5%) | $6.19 | $5.86 | 2.84 M | $510.56 M |
| 01/29/2026 | $6.16 | $6.16 (0%) | $6.36 | $6.13 | 2.52 M | $524.17 M |
| 01/28/2026 | $6.79 | $6.18 (-8.98%) | $6.86 | $6.14 | 3.28 M | $525.87 M |
| 01/27/2026 | $6.62 | $6.69 (1.06%) | $6.79 | $6.44 | 1.71 M | $569.27 M |
| 01/26/2026 | $7.52 | $6.61 (-12.1%) | $7.54 | $6.60 | 3.34 M | $562.46 M |
| 01/23/2026 | $7.57 | $7.71 (1.85%) | $7.76 | $7.46 | 1.12 M | $656.07 M |
| 01/22/2026 | $7.78 | $7.66 (-1.54%) | $7.95 | $7.61 | 1.34 M | $651.81 M |
| 01/21/2026 | $7.46 | $7.62 (2.14%) | $7.65 | $7.32 | 1.38 M | $648.41 M |
| 01/20/2026 | $7.41 | $7.46 (0.67%) | $7.66 | $7.30 | 1.36 M | $634.79 M |
| 01/16/2026 | $8.04 | $7.67 (-4.6%) | $8.10 | $7.65 | 1.73 M | $652.66 M |
| 01/15/2026 | $7.66 | $8.07 (5.35%) | $8.14 | $7.45 | 1.91 M | $686.70 M |
| 01/14/2026 | $7.50 | $7.67 (2.27%) | $7.68 | $7.40 | 1.19 M | $652.66 M |
| 01/13/2026 | $7.58 | $7.47 (-1.45%) | $7.65 | $7.41 | 1.72 M | $635.64 M |
| 01/12/2026 | $7.01 | $7.59 (8.27%) | $7.59 | $6.94 | 1.95 M | $645.86 M |
| 01/09/2026 | $6.92 | $7.02 (1.45%) | $7.05 | $6.73 | 1.78 M | $597.35 M |
| 01/08/2026 | $6.60 | $6.89 (4.39%) | $7.09 | $6.59 | 2.17 M | $586.29 M |
| 01/07/2026 | $6.68 | $6.66 (-0.3%) | $6.97 | $6.65 | 2.63 M | $566.72 M |
| 01/06/2026 | $6.48 | $6.68 (3.09%) | $6.91 | $6.48 | 2.41 M | $568.42 M |
| 01/05/2026 | $6.38 | $6.48 (1.57%) | $6.55 | $6.33 | 2.71 M | $551.40 M |
| 01/02/2026 | $6.28 | $6.38 (1.59%) | $6.43 | $6.11 | 2.32 M | $542.89 M |
| 12/31/2025 | $6.19 | $6.17 (-0.32%) | $6.26 | $6.12 | 2.79 M | $525.02 M |
| 12/30/2025 | $6.25 | $6.21 (-0.64%) | $6.32 | $6.17 | 2.04 M | $528.43 M |
| 12/29/2025 | $6.73 | $6.30 (-6.39%) | $6.73 | $6.28 | 2.23 M | $536.09 M |
| 12/26/2025 | $6.56 | $6.79 (3.51%) | $6.82 | $6.46 | 2.07 M | $577.78 M |
| 12/24/2025 | $6.59 | $6.54 (-0.76%) | $6.59 | $6.45 | 1.03 M | $556.51 M |
| 12/23/2025 | $6.66 | $6.51 (-2.25%) | $6.69 | $6.50 | 1.54 M | $553.96 M |
| 12/22/2025 | $6.88 | $6.72 (-2.33%) | $6.93 | $6.71 | 1.35 M | $571.82 M |
| 12/19/2025 | $7.08 | $6.92 (-2.26%) | $7.09 | $6.84 | 2.68 M | $588.84 M |
| 12/18/2025 | $7.20 | $7.18 (-0.28%) | $7.30 | $7.09 | 2.45 M | $610.97 M |
| 12/17/2025 | $7.07 | $7.07 (0%) | $7.33 | $6.98 | 2.66 M | $601.61 M |
| 12/16/2025 | $6.95 | $6.81 (-2.01%) | $6.98 | $6.79 | 1.51 M | $579.48 M |
| 12/15/2025 | $7.18 | $6.99 (-2.65%) | $7.22 | $6.93 | 1.90 M | $594.80 M |
| 12/12/2025 | $7.15 | $7.09 (-0.84%) | $7.24 | $6.98 | 1.52 M | $603.31 M |
| 12/11/2025 | $6.97 | $7.14 (2.44%) | $7.29 | $6.95 | 1.47 M | $607.56 M |
| 12/10/2025 | $6.75 | $6.96 (3.11%) | $7.15 | $6.68 | 2.06 M | $592.25 M |
| 12/09/2025 | $6.95 | $6.75 (-2.88%) | $7.03 | $6.70 | 2.51 M | $574.38 M |
| 12/08/2025 | $6.78 | $7.00 (3.24%) | $7.01 | $6.68 | 2.73 M | $595.65 M |
| 12/05/2025 | $6.70 | $6.75 (0.75%) | $6.81 | $6.55 | 1.63 M | $574.38 M |
| 12/04/2025 | $6.88 | $6.75 (-1.89%) | $6.89 | $6.60 | 2.06 M | $574.38 M |
| 12/03/2025 | $6.72 | $6.88 (2.38%) | $6.93 | $6.66 | 2.17 M | $585.44 M |
| 12/02/2025 | $6.88 | $6.75 (-1.89%) | $6.89 | $6.58 | 2.30 M | $574.38 M |
| 12/01/2025 | $7.07 | $6.88 (-2.69%) | $7.07 | $6.83 | 2.24 M | $585.44 M |
| 11/28/2025 | $7.14 | $7.10 (-0.56%) | $7.16 | $7.04 | 978.40 K | $604.16 M |
| 11/26/2025 | $6.85 | $7.14 (4.23%) | $7.22 | $6.83 | 2.09 M | $607.56 M |
| 11/25/2025 | $6.45 | $6.90 (6.98%) | $6.98 | $6.45 | 2.89 M | $587.14 M |
| 11/24/2025 | $6.36 | $6.37 (0.16%) | $6.45 | $6.25 | 1.98 M | $542.04 M |
| 11/21/2025 | $5.93 | $6.35 (7.08%) | $6.47 | $5.93 | 2.65 M | $540.34 M |
| 11/20/2025 | $6.19 | $5.92 (-4.36%) | $6.26 | $5.90 | 2.15 M | $503.75 M |
| 11/19/2025 | $6.29 | $6.15 (-2.23%) | $6.36 | $6.08 | 2.59 M | $523.32 M |
| 11/18/2025 | $6.64 | $6.32 (-4.82%) | $6.70 | $6.26 | 2.52 M | $537.79 M |
| 11/17/2025 | $6.75 | $6.66 (-1.33%) | $6.95 | $6.58 | 2.09 M | $566.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
