-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
-1.90% -
3 MONTH PERFORMANCE
-11.28% -
6 MONTH PERFORMANCE
-38.61% -
YEAR-TO-DATE PERFORMANCE
-41.31% -
1 YEAR PERFORMANCE
-29.19%
Bloomin' Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.30 | $16.52 (1.35%) | $16.58 | $16.09 | 789,291 | $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 |
| 08/20/2024 | $17.44 | $17.53 (0.52%) | $17.72 | $17.26 | 1.26 M | $1.52 B |
| 08/19/2024 | $17.20 | $17.93 (4.24%) | $18.14 | $17.11 | 1.95 M | $1.55 B |
| 08/16/2024 | $17.18 | $17.27 (0.52%) | $17.53 | $17.03 | 1.08 M | $1.50 B |
| 08/15/2024 | $16.94 | $17.26 (1.89%) | $17.67 | $16.94 | 1.71 M | $1.50 B |
| 08/14/2024 | $16.45 | $16.62 (1.03%) | $16.77 | $16.33 | 1.65 M | $1.44 B |
| 08/13/2024 | $15.43 | $16.30 (5.64%) | $16.40 | $15.20 | 2.20 M | $1.41 B |
| 08/12/2024 | $15.66 | $15.38 (-1.79%) | $15.82 | $15.32 | 2.11 M | $1.33 B |
| 08/09/2024 | $16.04 | $15.63 (-2.56%) | $16.29 | $15.44 | 1.77 M | $1.35 B |
| 08/08/2024 | $16.80 | $15.97 (-4.94%) | $17.04 | $15.94 | 2.25 M | $1.38 B |
| 08/07/2024 | $16.99 | $16.95 (-0.24%) | $17.48 | $16.91 | 1.61 M | $1.47 B |
| 08/06/2024 | $18.29 | $16.98 (-7.16%) | $18.67 | $16.45 | 3.11 M | $1.47 B |
| 08/05/2024 | $18.97 | $18.29 (-3.58%) | $18.97 | $18.16 | 2.29 M | $1.59 B |
| 08/02/2024 | $19.49 | $19.62 (0.67%) | $19.87 | $18.97 | 1.49 M | $1.70 B |
| 08/01/2024 | $20.83 | $20.05 (-3.74%) | $20.93 | $19.75 | 2.16 M | $1.74 B |
| 07/31/2024 | $20.76 | $20.85 (0.43%) | $21.45 | $20.62 | 1.64 M | $1.81 B |
| 07/30/2024 | $20.15 | $20.71 (2.78%) | $20.99 | $20.15 | 1.89 M | $1.80 B |
| 07/29/2024 | $19.96 | $20.15 (0.95%) | $20.23 | $19.76 | 1.22 M | $1.75 B |
| 07/26/2024 | $19.66 | $19.93 (1.37%) | $19.97 | $19.53 | 1.58 M | $1.73 B |
| 07/25/2024 | $18.99 | $19.49 (2.63%) | $19.70 | $18.81 | 1.74 M | $1.70 B |
| 07/24/2024 | $19.39 | $18.84 (-2.84%) | $19.39 | $18.47 | 1.95 M | $1.64 B |
| 07/23/2024 | $19.82 | $19.48 (-1.72%) | $20.11 | $19.25 | 1.88 M | $1.70 B |
| 07/22/2024 | $19.71 | $19.93 (1.12%) | $19.99 | $19.23 | 1.79 M | $1.73 B |
| 07/19/2024 | $19.26 | $19.70 (2.28%) | $19.70 | $19.01 | 1.75 M | $1.71 B |
| 07/18/2024 | $19.06 | $19.25 (1%) | $19.61 | $19.01 | 1.90 M | $1.68 B |
| 07/17/2024 | $18.43 | $19.32 (4.83%) | $19.38 | $18.43 | 2.10 M | $1.68 B |
| 07/16/2024 | $17.72 | $18.58 (4.85%) | $18.58 | $17.48 | 2.15 M | $1.62 B |
| 07/15/2024 | $18.04 | $17.62 (-2.33%) | $18.18 | $17.55 | 2.11 M | $1.53 B |
| 07/12/2024 | $17.68 | $17.92 (1.36%) | $17.98 | $17.41 | 1.51 M | $1.56 B |
| 07/11/2024 | $16.58 | $17.49 (5.49%) | $17.54 | $16.52 | 2.17 M | $1.52 B |
| 07/10/2024 | $16.50 | $16.33 (-1.03%) | $16.68 | $16.20 | 2.09 M | $1.42 B |
| 07/09/2024 | $17.69 | $16.45 (-7.01%) | $17.70 | $16.44 | 3.28 M | $1.43 B |
| 07/08/2024 | $18.74 | $17.76 (-5.23%) | $18.85 | $17.72 | 2.01 M | $1.55 B |