Bloomin Brands Inc (BLMN) Historical Stock Data
8.81 ↑1.51 (20.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMN is up 1.01% a day on average. There have been 15 days where Bloomin Brands Inc closed green and 15 days where BLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.76 | 8.81 | ↑$1.05 (13.53%) | 7.70 | 8.83 | 5.88M |
| 2025-05-09 | 7.34 | 7.30 | ↓$0.04 (-0.54%) | 7.13 | 7.53 | 3.53M |
| 2025-05-08 | 7.18 | 7.33 | ↑$0.15 (2.09%) | 7.18 | 7.56 | 4.53M |
| 2025-05-07 | 8.42 | 7.26 | ↓$1.16 (-13.73%) | 7.16 | 8.55 | 4.10M |
| 2025-05-06 | 7.82 | 7.93 | ↑$0.11 (1.41%) | 7.81 | 8.09 | 4.30M |
| 2025-05-05 | 7.98 | 8.01 | ↑$0.03 (0.38%) | 7.91 | 8.23 | 2.37M |
| 2025-05-02 | 8.19 | 8.09 | ↓$0.10 (-1.22%) | 8.04 | 8.28 | 2.05M |
| 2025-05-01 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.93 | 8.32 | 2.19M |
| 2025-04-30 | 7.75 | 8.02 | ↑$0.27 (3.48%) | 7.58 | 8.10 | 2.98M |
| 2025-04-29 | 8.18 | 7.92 | ↓$0.26 (-3.18%) | 7.84 | 8.21 | 1.96M |
| 2025-04-28 | 8.15 | 8.26 | ↑$0.11 (1.35%) | 8.06 | 8.31 | 1.86M |
| 2025-04-25 | 8.19 | 8.09 | ↓$0.10 (-1.22%) | 7.97 | 8.27 | 2.23M |
| 2025-04-24 | 8.51 | 8.29 | ↓$0.22 (-2.59%) | 8.06 | 8.52 | 1.92M |
| 2025-04-23 | 8.86 | 8.42 | ↓$0.44 (-4.97%) | 8.41 | 9.05 | 2.29M |
| 2025-04-22 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.22 | 8.62 | 2.97M |
| 2025-04-21 | 7.82 | 8.40 | ↑$0.58 (7.42%) | 7.65 | 8.42 | 2.64M |
| 2025-04-17 | 7.52 | 7.95 | ↑$0.43 (5.72%) | 7.50 | 7.97 | 2.31M |
| 2025-04-16 | 7.55 | 7.51 | ↓$0.04 (-0.53%) | 7.33 | 7.62 | 2.78M |
| 2025-04-15 | 7.64 | 7.57 | ↓$0.07 (-0.92%) | 7.46 | 7.77 | 3.16M |
| 2025-04-14 | 7.18 | 7.64 | ↑$0.46 (6.41%) | 7.13 | 7.68 | 2.95M |
| 2025-04-11 | 6.95 | 7.05 | ↑$0.10 (1.44%) | 6.80 | 7.17 | 2.12M |
| 2025-04-10 | 7.04 | 6.92 | ↓$0.12 (-1.70%) | 6.72 | 7.16 | 3.58M |
| 2025-04-09 | 6.20 | 7.24 | ↑$1.04 (16.77%) | 6.20 | 7.50 | 4.87M |
| 2025-04-08 | 6.83 | 6.26 | ↓$0.57 (-8.28%) | 6.09 | 6.83 | 3.27M |
| 2025-04-07 | 6.50 | 6.44 | ↓$0.06 (-0.92%) | 6.12 | 7.07 | 4.15M |
| 2025-04-04 | 6.66 | 6.80 | ↑$0.14 (2.10%) | 6.45 | 6.98 | 4.71M |
| 2025-04-03 | 7.37 | 7.21 | ↓$0.16 (-2.17%) | 7.08 | 7.44 | 3.43M |
| 2025-04-02 | 7.54 | 7.82 | ↑$0.28 (3.71%) | 7.44 | 7.85 | 2.72M |
| 2025-04-01 | 7.14 | 7.69 | ↑$0.55 (7.70%) | 7.08 | 7.73 | 3.39M |
| 2025-03-31 | 7.24 | 7.17 | ↓$0.07 (-0.97%) | 7.16 | 7.39 | 3.72M |
Create an account or log in to view more rows.
$BLMN Any red I see I shall buy
$BLMN Fake dip news.
$BLMN Waiting waiting waiting — you know for what !!! Announcement!!!
$BLMN Buying more
$BLMN 5 minute looks sexy
$BLMN ATH tomorrow we can do it
$BLMN let’s go!! Squeeze time
$BLMN take us to the moon
lets goooooo
$BLMN I love you!
$BLMN HODLing
and buying more when I can.