BLMN - Bloomin' Brands, Inc.
6.49
-0.180 -2.773%
Share volume: 1,682,687
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$6.67
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.67 | $6.67 | $6.78 | $6.78 | $6.43 | $6.43 | $6.49 | $6.49 | 1,682,687 | $1,682,687.00 |
| 04-20-2026 | $6.62 | $6.62 | $6.75 | $6.75 | $6.53 | $6.53 | $6.67 | $6.67 | 2,829,489 | $2,829,489.00 |
| 04-17-2026 | $6.54 | $6.54 | $6.76 | $6.76 | $6.52 | $6.52 | $6.73 | $6.73 | 2,140,018 | $2,140,018.00 |
| 04-16-2026 | $6.49 | $6.49 | $6.65 | $6.65 | $6.39 | $6.39 | $6.40 | $6.40 | 3,228,692 | $3,228,692.00 |
| 04-15-2026 | $6.42 | $6.42 | $6.69 | $6.69 | $6.30 | $6.30 | $6.55 | $6.55 | 2,377,667 | $2,377,667.00 |
| 04-14-2026 | $5.80 | $5.80 | $6.52 | $6.52 | $5.80 | $5.80 | $6.41 | $6.41 | 2,691,693 | $2,691,693.00 |
| 04-13-2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.48 | $5.48 | $5.83 | $5.83 | 3,010,590 | $3,010,590.00 |
| 04-10-2026 | $6.08 | $6.08 | $6.17 | $6.17 | $5.88 | $5.88 | $5.93 | $5.93 | 1,262,644 | $1,262,644.00 |
| 04-09-2026 | $5.90 | $5.90 | $6.15 | $6.15 | $5.84 | $5.84 | $6.08 | $6.08 | 1,884,594 | $1,884,594.00 |
| 04-08-2026 | $5.85 | $5.85 | $6.05 | $6.05 | $5.72 | $5.72 | $5.92 | $5.92 | 2,047,329 | $2,047,329.00 |