-
5 DAY PERFORMANCE
-1.74% -
1 MONTH PERFORMANCE
-21.16% -
3 MONTH PERFORMANCE
-28.30% -
6 MONTH PERFORMANCE
-42.46% -
YEAR-TO-DATE PERFORMANCE
-53.93% -
1 YEAR PERFORMANCE
-45.62%
Bloomin' Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.62 | $12.99 (2.89%) | $13.16 | $12.62 | 305,911 | |
| 11/20/2024 | $12.47 | $12.59 (0.96%) | $12.65 | $12.26 | 1.30 M | $1.07 B |
| 11/19/2024 | $12.47 | $12.56 (0.72%) | $12.71 | $12.38 | 1.63 M | $1.07 B |
| 11/18/2024 | $13.31 | $12.67 (-4.81%) | $13.31 | $12.58 | 1.94 M | $1.08 B |
| 11/15/2024 | $13.58 | $13.20 (-2.8%) | $13.68 | $13.07 | 2.20 M | $1.12 B |
| 11/14/2024 | $13.58 | $13.43 (-1.1%) | $13.90 | $13.36 | 1.42 M | $1.14 B |
| 11/13/2024 | $13.34 | $13.55 (1.57%) | $13.81 | $13.11 | 2.44 M | $1.15 B |
| 11/12/2024 | $13.71 | $13.35 (-2.63%) | $13.80 | $13.24 | 4.18 M | $1.14 B |
| 11/11/2024 | $15.01 | $13.76 (-8.33%) | $15.15 | $13.63 | 4.38 M | $1.17 B |
| 11/08/2024 | $15.00 | $15.15 (1%) | $16.18 | $14.72 | 5.14 M | $1.29 B |
| 11/07/2024 | $16.96 | $16.78 (-1.06%) | $17.18 | $16.72 | 2.30 M | $1.43 B |
| 11/06/2024 | $16.37 | $16.99 (3.79%) | $17.57 | $16.36 | 4.00 M | $1.45 B |
| 11/05/2024 | $15.31 | $15.73 (2.74%) | $15.93 | $15.31 | 2.35 M | $1.34 B |
| 11/04/2024 | $16.28 | $15.46 (-5.04%) | $16.38 | $15.30 | 1.56 M | $1.34 B |
| 11/01/2024 | $16.77 | $16.25 (-3.1%) | $16.81 | $16.20 | 1.64 M | $1.41 B |
| 10/31/2024 | $17.17 | $16.59 (-3.38%) | $17.37 | $16.49 | 1.53 M | $1.44 B |
| 10/30/2024 | $16.89 | $17.02 (0.77%) | $17.26 | $16.74 | 1.32 M | $1.48 B |
| 10/29/2024 | $16.57 | $16.71 (0.84%) | $16.94 | $16.51 | 998,605 | $1.45 B |
| 10/28/2024 | $16.20 | $16.71 (3.15%) | $16.78 | $16.13 | 1.13 M | $1.45 B |
| 10/25/2024 | $16.18 | $15.96 (-1.36%) | $16.37 | $15.89 | 999,700 | $1.38 B |
| 10/24/2024 | $16.04 | $16.01 (-0.19%) | $16.04 | $15.62 | 1.05 M | $1.39 B |
| 10/23/2024 | $15.82 | $15.94 (0.76%) | $16.14 | $15.73 | 895,420 | $1.38 B |
| 10/22/2024 | $16.42 | $15.99 (-2.62%) | $16.45 | $15.84 | 933,600 | $1.39 B |
| 10/21/2024 | $17.01 | $16.45 (-3.29%) | $17.02 | $16.34 | 1.43 M | $1.43 B |
| 10/18/2024 | $16.90 | $17.04 (0.83%) | $17.12 | $16.70 | 949,709 | $1.48 B |
| 10/17/2024 | $16.37 | $16.84 (2.87%) | $16.95 | $16.24 | 1.92 M | $1.46 B |
| 10/16/2024 | $15.92 | $16.32 (2.51%) | $16.56 | $15.90 | 2.91 M | $1.41 B |
| 10/15/2024 | $15.32 | $15.78 (3%) | $16.18 | $15.32 | 1.07 M | $1.37 B |
| 10/14/2024 | $15.81 | $15.45 (-2.28%) | $15.83 | $15.40 | 966,700 | $1.34 B |
| 10/11/2024 | $15.45 | $15.88 (2.78%) | $15.91 | $15.29 | 995,526 | $1.38 B |
| 10/10/2024 | $15.40 | $15.51 (0.71%) | $15.59 | $15.14 | 1.06 M | $1.34 B |
| 10/09/2024 | $15.37 | $15.53 (1.04%) | $15.68 | $15.30 | 1.18 M | $1.35 B |
| 10/08/2024 | $15.65 | $15.44 (-1.34%) | $15.73 | $15.22 | 1.23 M | $1.34 B |
| 10/07/2024 | $16.45 | $15.65 (-4.86%) | $16.45 | $15.28 | 1.42 M | $1.36 B |
| 10/04/2024 | $16.30 | $16.52 (1.35%) | $16.58 | $16.09 | 789,300 | $1.43 B |
| 10/03/2024 | $16.00 | $15.95 (-0.31%) | $16.10 | $15.86 | 644,308 | $1.38 B |
| 10/02/2024 | $16.33 | $16.19 (-0.86%) | $16.40 | $16.09 | 845,400 | $1.40 B |
| 10/01/2024 | $16.46 | $16.50 (0.24%) | $16.90 | $16.43 | 1.11 M | $1.43 B |
| 09/30/2024 | $16.66 | $16.53 (-0.78%) | $16.95 | $16.36 | 1.13 M | $1.43 B |
| 09/27/2024 | $17.17 | $16.80 (-2.15%) | $17.27 | $16.67 | 1.00 M | $1.46 B |
| 09/26/2024 | $16.82 | $16.93 (0.65%) | $17.28 | $16.71 | 1.03 M | $1.47 B |
| 09/25/2024 | $16.66 | $16.54 (-0.72%) | $16.77 | $16.36 | 1.25 M | $1.43 B |
| 09/24/2024 | $16.78 | $16.63 (-0.89%) | $17.27 | $16.62 | 897,933 | $1.44 B |
| 09/23/2024 | $16.81 | $16.76 (-0.3%) | $16.99 | $16.55 | 983,158 | $1.45 B |
| 09/20/2024 | $17.08 | $16.69 (-2.28%) | $17.11 | $16.49 | 4.75 M | $1.45 B |
| 09/19/2024 | $17.22 | $17.21 (-0.06%) | $17.68 | $16.95 | 1.29 M | $1.49 B |
| 09/18/2024 | $17.57 | $16.74 (-4.72%) | $17.59 | $16.68 | 1.39 M | $1.45 B |
| 09/17/2024 | $17.32 | $17.54 (1.27%) | $17.79 | $17.23 | 1.26 M | $1.52 B |
| 09/16/2024 | $16.91 | $17.10 (1.12%) | $17.47 | $16.75 | 1.63 M | $1.48 B |
| 09/13/2024 | $16.13 | $16.74 (3.78%) | $16.79 | $16.04 | 978,700 | $1.45 B |
| 09/12/2024 | $16.19 | $15.93 (-1.61%) | $16.26 | $15.68 | 978,331 | $1.38 B |
| 09/11/2024 | $16.45 | $16.08 (-2.25%) | $16.45 | $15.48 | 1.42 M | $1.39 B |
| 09/10/2024 | $16.33 | $16.46 (0.8%) | $16.57 | $16.08 | 1.15 M | $1.43 B |
| 09/09/2024 | $16.78 | $16.38 (-2.38%) | $16.90 | $16.18 | 1.79 M | $1.42 B |
| 09/06/2024 | $17.00 | $16.84 (-0.94%) | $17.19 | $16.73 | 1.05 M | $1.46 B |
| 09/05/2024 | $17.48 | $16.94 (-3.09%) | $17.48 | $16.87 | 1.09 M | $1.47 B |
| 09/04/2024 | $17.20 | $17.31 (0.64%) | $17.63 | $17.00 | 918,619 | $1.50 B |
| 09/03/2024 | $17.25 | $17.24 (-0.06%) | $17.64 | $16.90 | 1.30 M | $1.49 B |
| 08/30/2024 | $17.56 | $17.50 (-0.34%) | $17.63 | $17.28 | 1.25 M | $1.52 B |
| 08/29/2024 | $17.38 | $17.57 (1.09%) | $17.89 | $17.21 | 1.10 M | $1.52 B |
| 08/28/2024 | $17.32 | $17.32 (0%) | $17.65 | $17.22 | 777,640 | $1.50 B |
| 08/27/2024 | $17.75 | $17.43 (-1.8%) | $17.83 | $17.22 | 1.31 M | $1.51 B |
| 08/26/2024 | $18.16 | $17.71 (-2.48%) | $18.33 | $17.33 | 1.94 M | $1.54 B |
| 08/23/2024 | $18.04 | $18.18 (0.78%) | $18.72 | $17.92 | 1.26 M | $1.58 B |
| 08/22/2024 | $18.07 | $18.01 (-0.33%) | $18.39 | $17.80 | 1.16 M | $1.56 B |
| 08/21/2024 | $17.58 | $18.09 (2.9%) | $18.21 | $17.51 | 1.53 M | $1.57 B |