5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-17.70%
6 MONTH PERFORMANCE
-44.62%
YEAR-TO-DATE PERFORMANCE
-36.77%
1 YEAR PERFORMANCE
-63.13%
Bloomin' Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $7.74 | $7.73 (-0.13%) | $8.03 | $7.65 | 987.85 K | $649.92 M |
| 05/28/2025 | $7.89 | $7.65 (-3.04%) | $7.90 | $7.62 | 1.78 M | $649.50 M |
| 05/27/2025 | $7.76 | $7.88 (1.55%) | $8.03 | $7.66 | 2.60 M | $669.03 M |
| 05/23/2025 | $7.48 | $7.54 (0.8%) | $7.61 | $7.38 | 2.03 M | $640.16 M |
| 05/22/2025 | $7.57 | $7.71 (1.85%) | $7.93 | $7.57 | 2.24 M | $654.59 M |
| 05/21/2025 | $7.85 | $7.62 (-2.93%) | $7.91 | $7.57 | 2.88 M | $646.95 M |
| 05/20/2025 | $8.23 | $8.01 (-2.67%) | $8.29 | $7.97 | 2.38 M | $680.07 M |
| 05/19/2025 | $8.63 | $8.40 (-2.67%) | $8.64 | $8.25 | 3.04 M | $713.18 M |
| 05/16/2025 | $9.03 | $8.81 (-2.44%) | $9.05 | $8.73 | 2.12 M | $747.99 M |
| 05/15/2025 | $8.68 | $9.05 (4.26%) | $9.12 | $8.60 | 2.45 M | $768.36 M |
| 05/14/2025 | $8.50 | $8.70 (2.35%) | $8.78 | $8.32 | 2.68 M | $738.65 M |
| 05/13/2025 | $8.87 | $8.43 (-4.96%) | $8.92 | $8.31 | 3.33 M | $715.72 M |
| 05/12/2025 | $7.76 | $8.81 (13.53%) | $8.83 | $7.70 | 5.88 M | $747.99 M |
| 05/09/2025 | $7.34 | $7.30 (-0.54%) | $7.53 | $7.13 | 3.53 M | $619.78 M |
| 05/08/2025 | $7.18 | $7.33 (2.09%) | $7.56 | $7.18 | 4.53 M | $622.33 M |
| 05/07/2025 | $8.41 | $7.26 (-13.67%) | $8.55 | $7.16 | 4.10 M | $615.97 M |
| 05/06/2025 | $7.82 | $7.93 (1.41%) | $8.09 | $7.81 | 4.30 M | $672.82 M |
| 05/05/2025 | $7.98 | $8.01 (0.38%) | $8.23 | $7.91 | 2.37 M | $679.61 M |
| 05/02/2025 | $8.19 | $8.09 (-1.22%) | $8.28 | $8.04 | 2.05 M | $686.40 M |
| 05/01/2025 | $8.03 | $8.00 (-0.37%) | $8.32 | $7.93 | 2.19 M | $678.76 M |
| 04/30/2025 | $7.75 | $8.02 (3.48%) | $8.10 | $7.58 | 2.98 M | $680.46 M |
| 04/29/2025 | $8.18 | $7.92 (-3.18%) | $8.21 | $7.84 | 1.96 M | $671.97 M |
| 04/28/2025 | $8.15 | $8.26 (1.35%) | $8.31 | $8.06 | 1.86 M | $700.82 M |
| 04/25/2025 | $8.19 | $8.09 (-1.22%) | $8.27 | $7.97 | 2.23 M | $686.40 M |
| 04/24/2025 | $8.51 | $8.29 (-2.59%) | $8.52 | $8.06 | 1.92 M | $703.37 M |
| 04/23/2025 | $8.86 | $8.42 (-4.97%) | $9.05 | $8.41 | 2.29 M | $714.39 M |
| 04/22/2025 | $8.53 | $8.55 (0.23%) | $8.62 | $8.22 | 2.97 M | $725.42 M |
| 04/21/2025 | $7.82 | $8.40 (7.42%) | $8.42 | $7.65 | 2.64 M | $712.70 M |
| 04/17/2025 | $7.52 | $7.95 (5.72%) | $7.97 | $7.50 | 2.31 M | $674.52 M |
| 04/16/2025 | $7.55 | $7.51 (-0.53%) | $7.62 | $7.33 | 2.78 M | $637.19 M |
| 04/15/2025 | $7.64 | $7.57 (-0.92%) | $7.77 | $7.46 | 3.16 M | $642.28 M |
| 04/14/2025 | $7.18 | $7.64 (6.41%) | $7.68 | $7.13 | 2.95 M | $648.22 M |
| 04/11/2025 | $6.95 | $7.05 (1.44%) | $7.17 | $6.80 | 2.12 M | $598.16 M |
| 04/10/2025 | $7.04 | $6.92 (-1.7%) | $7.16 | $6.72 | 3.58 M | $587.13 M |
| 04/09/2025 | $6.20 | $7.24 (16.77%) | $7.50 | $6.20 | 4.87 M | $614.28 M |
| 04/08/2025 | $6.83 | $6.26 (-8.35%) | $6.83 | $6.09 | 3.27 M | $531.13 M |
| 04/07/2025 | $6.50 | $6.44 (-0.92%) | $7.07 | $6.12 | 4.15 M | $546.40 M |
| 04/04/2025 | $6.66 | $6.80 (2.1%) | $6.98 | $6.45 | 4.71 M | $576.95 M |
| 04/03/2025 | $7.37 | $7.21 (-2.17%) | $7.44 | $7.08 | 3.43 M | $611.73 M |
| 04/02/2025 | $7.54 | $7.82 (3.71%) | $7.85 | $7.44 | 2.72 M | $663.49 M |
| 04/01/2025 | $7.14 | $7.69 (7.7%) | $7.73 | $7.08 | 3.39 M | $652.46 M |
| 03/31/2025 | $7.24 | $7.17 (-0.97%) | $7.39 | $7.16 | 3.72 M | $608.34 M |
| 03/28/2025 | $8.03 | $7.41 (-7.72%) | $8.10 | $7.37 | 2.48 M | $628.70 M |
| 03/27/2025 | $7.94 | $8.05 (1.39%) | $8.35 | $7.84 | 2.13 M | $683.00 M |
| 03/26/2025 | $8.18 | $7.93 (-3.06%) | $8.32 | $7.82 | 2.32 M | $672.82 M |
| 03/25/2025 | $8.48 | $8.17 (-3.66%) | $8.50 | $8.10 | 2.63 M | $693.18 M |
| 03/24/2025 | $7.87 | $8.43 (7.12%) | $8.46 | $7.82 | 2.38 M | $715.24 M |
| 03/21/2025 | $7.94 | $7.78 (-2.02%) | $8.08 | $7.72 | 3.62 M | $660.09 M |
| 03/20/2025 | $7.87 | $8.09 (2.8%) | $8.22 | $7.81 | 2.32 M | $686.40 M |
| 03/19/2025 | $7.84 | $7.94 (1.28%) | $8.00 | $7.75 | 3.13 M | $673.67 M |
| 03/18/2025 | $8.05 | $7.88 (-2.11%) | $8.20 | $7.75 | 2.94 M | $668.58 M |
| 03/17/2025 | $8.55 | $8.18 (-4.33%) | $8.66 | $8.17 | 2.85 M | $694.03 M |
| 03/14/2025 | $8.29 | $8.55 (3.14%) | $8.62 | $8.12 | 2.38 M | $725.42 M |
| 03/13/2025 | $9.23 | $8.20 (-11.16%) | $9.23 | $8.20 | 3.07 M | $695.73 M |
| 03/12/2025 | $8.75 | $9.23 (5.49%) | $9.34 | $8.65 | 3.01 M | $783.12 M |
| 03/11/2025 | $9.23 | $8.70 (-5.74%) | $9.23 | $8.55 | 4.12 M | $738.15 M |
| 03/10/2025 | $8.73 | $9.35 (7.1%) | $9.51 | $8.72 | 3.55 M | $793.30 M |
| 03/07/2025 | $8.83 | $8.79 (-0.45%) | $9.28 | $8.77 | 3.55 M | $745.79 M |
| 03/06/2025 | $8.58 | $8.56 (-0.23%) | $8.76 | $8.41 | 2.11 M | $726.27 M |
| 03/05/2025 | $8.38 | $8.65 (3.22%) | $8.80 | $8.23 | 4.03 M | $733.91 M |
| 03/04/2025 | $8.30 | $8.24 (-0.72%) | $8.52 | $8.00 | 4.77 M | $699.12 M |
| 03/03/2025 | $9.40 | $8.44 (-10.21%) | $9.45 | $8.43 | 4.18 M | $716.09 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.
