BLMN - Bloomin' Brands, Inc.
6.01
-0.370 -6.156%
Share volume: 2,836,290
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.38
-0.37
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $6.24 | $6.24 | $6.30 | $6.30 | $5.92 | $5.92 | $6.01 | $6.01 | 2,836,290 | $2,836,290.00 |
| 03-05-2026 | $6.57 | $6.57 | $6.61 | $6.61 | $6.25 | $6.25 | $6.38 | $6.38 | 2,853,750 | $2,853,750.00 |
| 03-04-2026 | $6.37 | $6.37 | $6.65 | $6.65 | $6.33 | $6.33 | $6.57 | $6.57 | 3,689,183 | $3,689,183.00 |
| 03-03-2026 | $6.03 | $6.03 | $6.38 | $6.38 | $5.86 | $5.86 | $6.35 | $6.35 | 3,079,790 | $3,079,790.00 |
| 03-02-2026 | $5.97 | $5.97 | $6.40 | $6.40 | $5.78 | $5.78 | $6.32 | $6.32 | 3,617,784 | $3,617,784.00 |
| 02-27-2026 | $6.10 | $6.10 | $6.18 | $6.18 | $5.84 | $5.84 | $6.12 | $6.12 | 2,491,124 | $2,491,124.00 |
| 02-26-2026 | $5.83 | $5.83 | $6.24 | $6.24 | $5.60 | $5.60 | $6.18 | $6.18 | 4,555,868 | $4,555,868.00 |
| 02-25-2026 | $6.27 | $6.27 | $6.49 | $6.49 | $5.66 | $5.66 | $5.71 | $5.71 | 5,938,740 | $5,938,740.00 |
| 02-24-2026 | $6.10 | $6.10 | $6.21 | $6.21 | $5.79 | $5.79 | $5.87 | $5.87 | 3,137,210 | $3,137,210.00 |
| 02-23-2026 | $6.46 | $6.46 | $6.46 | $6.46 | $5.93 | $5.93 | $6.14 | $6.14 | 2,263,709 | $2,263,709.00 |