Bloomin Brands Inc (BLMN) Historical Stock Data
6.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMN is down -0.57% a day on average. There have been 12 days where Bloomin Brands Inc closed green and 18 days where BLMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.88 | 6.75 | ↓$0.13 (-1.89%) | 6.60 | 6.89 | 2.06M |
| 2025-12-03 | 6.72 | 6.88 | ↑$0.16 (2.38%) | 6.66 | 6.93 | 2.17M |
| 2025-12-02 | 6.88 | 6.75 | ↓$0.13 (-1.89%) | 6.58 | 6.89 | 2.30M |
| 2025-12-01 | 7.07 | 6.88 | ↓$0.19 (-2.69%) | 6.83 | 7.07 | 2.24M |
| 2025-11-28 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 7.04 | 7.16 | 0.98M |
| 2025-11-26 | 6.85 | 7.14 | ↑$0.29 (4.23%) | 6.83 | 7.22 | 2.09M |
| 2025-11-25 | 6.45 | 6.90 | ↑$0.45 (6.98%) | 6.45 | 6.98 | 2.89M |
| 2025-11-24 | 6.36 | 6.37 | ↑$0.01 (0.16%) | 6.25 | 6.45 | 1.98M |
| 2025-11-21 | 5.93 | 6.35 | ↑$0.42 (7.08%) | 5.93 | 6.47 | 2.65M |
| 2025-11-20 | 6.19 | 5.92 | ↓$0.27 (-4.36%) | 5.90 | 6.26 | 2.15M |
| 2025-11-19 | 6.29 | 6.15 | ↓$0.14 (-2.23%) | 6.08 | 6.36 | 2.59M |
| 2025-11-18 | 6.64 | 6.32 | ↓$0.32 (-4.82%) | 6.26 | 6.70 | 2.52M |
| 2025-11-17 | 6.75 | 6.66 | ↓$0.09 (-1.33%) | 6.58 | 6.95 | 2.09M |
| 2025-11-14 | 6.73 | 6.77 | ↑$0.04 (0.59%) | 6.59 | 6.84 | 1.97M |
| 2025-11-13 | 6.68 | 6.79 | ↑$0.11 (1.65%) | 6.62 | 6.98 | 3.37M |
| 2025-11-12 | 6.39 | 6.49 | ↑$0.10 (1.56%) | 6.36 | 6.65 | 2.33M |
| 2025-11-11 | 6.36 | 6.35 | ↓$0.01 (-0.16%) | 6.28 | 6.50 | 2.35M |
| 2025-11-10 | 6.73 | 6.40 | ↓$0.33 (-4.90%) | 6.25 | 6.84 | 2.72M |
| 2025-11-07 | 6.40 | 6.68 | ↑$0.27 (4.30%) | 6.40 | 6.87 | 3.41M |
| 2025-11-06 | 7.86 | 6.40 | ↓$1.46 (-18.58%) | 6.40 | 7.86 | 4.43M |
| 2025-11-05 | 6.89 | 7.23 | ↑$0.34 (4.93%) | 6.74 | 7.26 | 3.51M |
| 2025-11-04 | 6.71 | 6.89 | ↑$0.18 (2.68%) | 6.61 | 6.90 | 2.69M |
| 2025-11-03 | 6.78 | 6.76 | ↓$0.02 (-0.29%) | 6.55 | 6.85 | 2.38M |
| 2025-10-31 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.73 | 6.97 | 1.86M |
| 2025-10-30 | 7.19 | 6.93 | ↓$0.26 (-3.62%) | 6.92 | 7.32 | 2.26M |
| 2025-10-29 | 7.43 | 7.40 | ↓$0.03 (-0.40%) | 7.31 | 7.60 | 1.72M |
| 2025-10-28 | 7.65 | 7.51 | ↓$0.14 (-1.83%) | 7.40 | 7.65 | 1.31M |
| 2025-10-27 | 8.02 | 7.70 | ↓$0.32 (-3.99%) | 7.61 | 8.02 | 1.51M |
| 2025-10-24 | 7.81 | 7.98 | ↑$0.17 (2.18%) | 7.65 | 8.17 | 2.29M |
| 2025-10-23 | 7.74 | 7.65 | ↓$0.09 (-1.16%) | 7.56 | 7.82 | 1.67M |
Create an account or log in to view more rows.
$BLMN get ready bears and bulls
$BLMN free to hold
$BLMN Was last two days consolidation??
$BLMN what’s next bulls
$BLMN man this will be good in coming weeks
$BLMN LOL
$BLMN Any red I see I shall buy
$BLMN Fake dip news.
$BLMN Waiting waiting waiting — you know for what !!! Announcement!!!
$BLMN Buying more