5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-44.72%
1 YEAR PERFORMANCE
-47.47%
Bloomin' Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.89 | $6.75 (-1.96%) | $6.89 | $6.60 | 1.47 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 |
| 11/14/2025 | $6.73 | $6.77 (0.59%) | $6.84 | $6.59 | 1.97 M | $576.08 M |
| 11/13/2025 | $6.68 | $6.79 (1.65%) | $6.98 | $6.62 | 3.37 M | $577.78 M |
| 11/12/2025 | $6.39 | $6.49 (1.56%) | $6.65 | $6.36 | 2.35 M | $552.25 M |
| 11/11/2025 | $6.36 | $6.35 (-0.16%) | $6.50 | $6.28 | 2.35 M | $540.34 M |
| 11/10/2025 | $6.73 | $6.40 (-4.9%) | $6.84 | $6.25 | 2.72 M | $544.60 M |
| 11/07/2025 | $6.40 | $6.68 (4.37%) | $6.87 | $6.40 | 3.41 M | $568.42 M |
| 11/06/2025 | $7.86 | $6.40 (-18.58%) | $7.86 | $6.40 | 4.43 M | $544.60 M |
| 11/05/2025 | $6.89 | $7.23 (4.93%) | $7.26 | $6.74 | 3.51 M | $615.22 M |
| 11/04/2025 | $6.71 | $6.89 (2.68%) | $6.90 | $6.61 | 2.69 M | $586.29 M |
| 11/03/2025 | $6.78 | $6.76 (-0.29%) | $6.85 | $6.55 | 2.38 M | $575.23 M |
| 10/31/2025 | $6.90 | $6.83 (-1.01%) | $6.97 | $6.73 | 1.86 M | $580.83 M |
| 10/30/2025 | $7.19 | $6.93 (-3.62%) | $7.32 | $6.92 | 2.26 M | $589.33 M |
| 10/29/2025 | $7.43 | $7.40 (-0.4%) | $7.60 | $7.31 | 1.72 M | $629.30 M |
| 10/28/2025 | $7.65 | $7.51 (-1.83%) | $7.65 | $7.40 | 1.31 M | $638.66 M |
| 10/27/2025 | $8.02 | $7.70 (-3.99%) | $8.02 | $7.61 | 1.51 M | $654.82 M |
| 10/24/2025 | $7.81 | $7.98 (2.18%) | $8.17 | $7.65 | 2.29 M | $678.63 M |
| 10/23/2025 | $7.74 | $7.65 (-1.16%) | $7.82 | $7.56 | 1.67 M | $650.56 M |
| 10/22/2025 | $7.64 | $7.71 (0.92%) | $7.75 | $7.58 | 1.41 M | $655.67 M |
| 10/21/2025 | $7.45 | $7.70 (3.36%) | $7.70 | $7.41 | 2.00 M | $654.82 M |
| 10/20/2025 | $7.48 | $7.42 (-0.8%) | $7.61 | $7.39 | 1.31 M | $631.00 M |
| 10/17/2025 | $7.55 | $7.41 (-1.85%) | $7.66 | $7.35 | 1.42 M | $630.15 M |
| 10/16/2025 | $7.63 | $7.65 (0.26%) | $7.71 | $7.49 | 1.62 M | $650.56 M |
| 10/15/2025 | $7.82 | $7.60 (-2.81%) | $7.89 | $7.53 | 1.51 M | $646.31 M |
| 10/14/2025 | $7.16 | $7.69 (7.4%) | $7.76 | $7.10 | 2.32 M | $653.97 M |
| 10/13/2025 | $7.00 | $7.26 (3.71%) | $7.26 | $6.97 | 1.67 M | $617.40 M |
| 10/10/2025 | $7.54 | $6.89 (-8.62%) | $7.54 | $6.85 | 1.65 M | $585.93 M |
| 10/09/2025 | $7.56 | $7.50 (-0.79%) | $7.83 | $7.49 | 1.47 M | $637.81 M |
| 10/08/2025 | $7.58 | $7.54 (-0.53%) | $7.76 | $7.50 | 2.67 M | $641.21 M |
| 10/07/2025 | $7.43 | $7.52 (1.21%) | $7.54 | $7.18 | 2.22 M | $639.51 M |
| 10/06/2025 | $7.49 | $7.39 (-1.34%) | $7.56 | $7.36 | 2.55 M | $628.45 M |
| 10/03/2025 | $7.25 | $7.43 (2.48%) | $7.45 | $7.18 | 2.39 M | $631.85 M |
| 10/02/2025 | $7.13 | $7.24 (1.54%) | $7.43 | $7.03 | 2.11 M | $615.70 M |
| 10/01/2025 | $7.19 | $7.11 (-1.11%) | $7.41 | $7.03 | 1.75 M | $604.64 M |
| 09/30/2025 | $7.26 | $7.17 (-1.24%) | $7.30 | $6.95 | 1.85 M | $609.74 M |
| 09/29/2025 | $7.33 | $7.38 (0.68%) | $7.38 | $7.04 | 2.18 M | $627.60 M |
| 09/26/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $7.09 | 1.39 M | $615.70 M |
| 09/25/2025 | $7.35 | $7.13 (-2.99%) | $7.35 | $7.06 | 1.90 M | $606.34 M |
| 09/24/2025 | $7.11 | $7.43 (4.5%) | $7.52 | $7.10 | 2.69 M | $631.85 M |
| 09/23/2025 | $6.98 | $7.08 (1.43%) | $7.18 | $6.98 | 2.32 M | $602.09 M |
| 09/22/2025 | $6.86 | $6.94 (1.17%) | $7.11 | $6.83 | 2.56 M | $590.18 M |
| 09/19/2025 | $6.85 | $6.83 (-0.29%) | $6.97 | $6.77 | 2.61 M | $580.83 M |
| 09/18/2025 | $6.74 | $6.81 (1.04%) | $6.85 | $6.47 | 2.30 M | $579.13 M |
| 09/17/2025 | $6.75 | $6.70 (-0.74%) | $7.08 | $6.68 | 2.58 M | $569.77 M |
| 09/16/2025 | $6.90 | $6.80 (-1.45%) | $7.05 | $6.76 | 1.74 M | $578.28 M |
| 09/15/2025 | $6.89 | $6.88 (-0.15%) | $7.05 | $6.76 | 1.83 M | $585.08 M |
| 09/12/2025 | $6.86 | $6.78 (-1.17%) | $6.89 | $6.72 | 1.45 M | $576.58 M |
| 09/11/2025 | $6.88 | $6.92 (0.58%) | $6.98 | $6.85 | 2.27 M | $588.48 M |
| 09/10/2025 | $6.87 | $6.89 (0.29%) | $6.90 | $6.72 | 1.98 M | $585.93 M |
| 09/09/2025 | $6.84 | $6.91 (1.02%) | $6.91 | $6.74 | 2.81 M | $587.63 M |
| 09/08/2025 | $7.09 | $6.92 (-2.4%) | $7.16 | $6.86 | 2.22 M | $588.48 M |
| 09/05/2025 | $7.27 | $7.11 (-2.2%) | $7.47 | $7.06 | 1.87 M | $604.64 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.
