Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Bloomin' Brands, Inc. (BLMN)

Time to buy BLMN?
8.09
+0.09
+(1.13%)
At close: May 2 at 4:00:01 PM EDT
8.27
+0.18
+(2.22%)
After hours: May 2 at 5:19:59 PM EDT
Time to buy BLMN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.198.288.048.098.092,054,000
May 1, 20258.038.327.938.008.002,187,400
Apr 30, 20257.758.107.588.028.022,978,700
Apr 29, 20258.188.217.847.927.921,957,900
Apr 28, 20258.158.318.068.268.261,861,500
Apr 25, 20258.198.277.978.098.092,226,400
Apr 24, 20258.518.528.068.298.291,916,900
Apr 23, 20258.869.058.418.428.422,288,600
Apr 22, 20258.538.628.228.558.552,974,200
Apr 21, 20257.828.427.658.408.402,636,400
Apr 17, 20257.527.977.507.957.952,307,200
Apr 16, 20257.557.627.337.517.512,778,600
Apr 15, 20257.647.777.467.577.573,161,100
Apr 14, 20257.187.687.137.647.642,949,700
Apr 11, 20256.957.176.807.057.052,115,500
Apr 10, 20257.047.166.726.926.923,575,600
Apr 9, 20256.207.506.207.247.244,869,600
Apr 8, 20256.836.836.096.266.263,266,500
Apr 7, 20256.507.076.126.446.444,151,600
Apr 4, 20256.666.986.456.806.804,711,700
Apr 3, 20257.377.447.087.217.213,428,500
Apr 2, 20257.547.857.447.827.822,715,200
Apr 1, 20257.147.737.087.697.693,390,000
Mar 31, 20257.247.397.167.177.173,715,400
Mar 28, 20258.038.107.377.417.412,476,500
Mar 27, 20257.948.357.848.058.052,132,100
Mar 26, 20258.188.327.827.937.932,320,500
Mar 25, 20258.488.508.108.178.172,633,400
Mar 24, 20257.878.467.828.438.432,377,300
Mar 21, 20257.948.087.727.787.783,621,200
Mar 20, 20257.878.227.818.098.092,321,800
Mar 19, 20257.848.007.757.947.943,127,600
Mar 18, 20258.058.207.757.887.882,937,800
Mar 17, 20258.558.668.178.188.182,849,100
Mar 14, 20258.298.628.128.558.552,383,100
Mar 13, 20259.239.238.208.208.203,067,100
Mar 12, 20258.759.348.659.239.233,012,300
Mar 11, 2025 0.15 Dividend
Mar 11, 20259.239.238.558.708.704,123,400
Mar 10, 20258.739.518.729.359.203,549,700
Mar 7, 20258.839.288.778.798.653,551,500
Mar 6, 20258.588.768.418.568.422,106,400
Mar 5, 20258.388.808.238.658.514,032,400
Mar 4, 20258.308.528.008.248.114,770,100
Mar 3, 20259.409.458.438.448.304,182,100
Feb 28, 202510.0210.029.169.389.234,281,600
Feb 27, 20259.9210.159.8110.029.864,196,000
Feb 26, 202511.2711.659.579.909.748,439,600
Feb 25, 202511.8112.0711.6211.9011.713,261,700
Feb 24, 202511.9312.1211.6511.6611.471,822,200
Feb 21, 202512.1912.2411.7411.8411.651,609,500
Feb 20, 202512.3012.4711.8712.0111.821,572,000
Feb 19, 202512.0912.3411.8212.2012.002,313,500
Feb 18, 202511.1212.2511.0412.1811.983,577,000
Feb 14, 202511.2811.2910.8511.1010.922,125,000
Feb 13, 202511.5511.5610.8811.2111.032,144,600
Feb 12, 202511.8211.8911.3511.5611.371,715,500
Feb 11, 202511.6712.0511.6712.0311.841,329,500
Feb 10, 202512.3512.3811.7711.8311.641,637,800
Feb 7, 202512.4212.4912.1312.1811.981,532,700
Feb 6, 202512.5112.6812.3612.4612.26920,600
Feb 5, 202512.6112.6112.3212.5012.301,020,200
Feb 4, 202512.4912.7012.2912.6212.42948,600
Feb 3, 202512.0812.9112.0112.5612.361,948,000
Jan 31, 202512.8312.9712.4012.5612.361,704,900
Jan 30, 202512.7712.9512.6212.8912.681,377,500
Jan 29, 202512.5812.9112.4612.7012.501,618,100
Jan 28, 202512.6212.7012.3512.4512.25986,900
Jan 27, 202512.0612.7711.9112.6012.401,900,300
Jan 24, 202512.2312.5912.2312.3312.131,165,700
Jan 23, 202511.9512.4711.9112.3212.121,725,900
Jan 22, 202512.0612.2511.9612.0911.901,434,600
Jan 21, 202511.3112.1311.3112.1111.922,246,400
Jan 17, 202511.6411.7211.1511.2911.111,532,400
Jan 16, 202511.6411.6411.2411.4911.311,382,000
Jan 15, 202511.7911.9911.5811.7311.541,407,000
Jan 14, 202511.3911.6511.2911.4511.271,782,400
Jan 13, 202511.4411.5311.0311.2211.041,679,200
Jan 10, 202511.5511.6711.2811.4511.271,827,400
Jan 8, 202511.6911.8511.2411.8211.631,759,100
Jan 7, 202512.1812.8011.8611.8711.681,811,600
Jan 6, 202512.3112.8312.2312.6212.422,636,800
Jan 3, 202512.0312.2911.8512.1811.981,557,400
Jan 2, 202512.5312.6611.7511.9611.772,403,200
Dec 31, 202412.1512.4012.0112.2112.011,839,800
Dec 30, 202412.1512.2311.8612.1111.921,376,700
Dec 27, 202412.2612.5612.0512.2712.071,659,500
Dec 26, 202411.6412.4611.5312.4212.221,926,900
Dec 24, 202411.4811.7811.2711.7711.58707,600
Dec 23, 202411.8611.8611.2411.4611.281,875,900
Dec 20, 202411.8312.1511.7811.9511.763,714,900
Dec 19, 202412.1312.2911.8011.9211.732,353,300
Dec 18, 202412.6612.7111.9111.9711.781,801,800
Dec 17, 202412.9113.0912.4512.6012.401,462,400
Dec 16, 202412.2513.0612.1812.9612.751,903,500
Dec 13, 202412.4512.5412.1812.2712.071,401,600
Dec 12, 202412.6812.7912.3612.4512.251,333,600
Dec 11, 202413.1913.2512.6212.7212.522,348,700
Dec 10, 202412.6813.2412.4213.1712.962,175,900
Dec 9, 202413.0813.2212.6812.7212.521,953,700
Dec 6, 202413.0613.1212.7212.8912.681,205,300
Dec 5, 202412.6212.9312.5612.8512.641,688,300
Dec 4, 202413.0213.1712.8712.9212.711,647,200
Dec 3, 202413.2513.2812.8913.0012.791,639,500
Dec 2, 202413.8213.8713.2413.3513.141,829,300
Nov 29, 202414.3214.4813.8113.9413.721,153,300
Nov 27, 202413.9514.4313.8714.2514.021,479,800
Nov 26, 202414.0514.0713.5213.7413.521,862,500
Nov 25, 2024 0.24 Dividend
Nov 25, 202413.1114.2913.0814.1613.932,725,500
Nov 22, 202412.8813.2112.8813.1912.741,830,400
Nov 21, 202412.6213.1612.6212.7912.362,030,400
Nov 20, 202412.4712.6512.2612.5912.161,328,500
Nov 19, 202412.4712.7112.3812.5612.131,627,600
Nov 18, 202413.3113.3112.5812.6712.241,942,900
Nov 15, 202413.5813.6813.0713.2012.752,202,500
Nov 14, 202413.5813.9013.3613.4312.971,419,700
Nov 13, 202413.3413.8113.1113.5513.092,442,800
Nov 12, 202413.7113.8013.2413.3512.904,175,800
Nov 11, 202415.0115.1513.6313.7613.294,376,400
Nov 8, 202415.0016.1814.7215.1514.645,143,200
Nov 7, 202416.9617.1816.7216.7816.212,295,400
Nov 6, 202416.3717.5716.3616.9916.413,997,900
Nov 5, 202415.3115.9315.3115.7315.202,354,900
Nov 4, 202416.2816.3815.3015.4614.941,557,400
Nov 1, 202416.7716.8116.2016.2515.701,639,900
Oct 31, 202417.1717.3716.4916.5916.031,527,500
Oct 30, 202416.8917.2616.7417.0216.441,321,600
Oct 29, 202416.5716.9416.5116.7116.14998,600
Oct 28, 202416.2016.7816.1316.7116.141,125,500
Oct 25, 202416.1816.3715.8915.9615.42999,700
Oct 24, 202416.0416.0415.6216.0115.471,048,100
Oct 23, 202415.8216.1415.7315.9415.40895,400
Oct 22, 202416.4216.4515.8415.9915.45933,600
Oct 21, 202417.0117.0216.3416.4515.891,428,700
Oct 18, 202416.9017.1216.7017.0416.46949,700
Oct 17, 202416.3716.9516.2416.8416.271,922,800
Oct 16, 202415.9216.5615.9016.3215.772,910,500
Oct 15, 202415.3216.1815.3215.7815.241,070,100
Oct 14, 202415.8115.8315.4015.4514.93966,700
Oct 11, 202415.4515.9115.2915.8815.34995,500
Oct 10, 202415.4015.5915.1415.5114.981,059,300
Oct 9, 202415.3715.6815.3015.5315.001,184,500
Oct 8, 202415.6515.7315.2215.4414.921,234,400
Oct 7, 202416.4516.4515.2815.6515.121,417,600
Oct 4, 202416.3016.5816.0916.5215.96789,300
Oct 3, 202416.0016.1015.8615.9515.41644,300
Oct 2, 202416.3316.4016.0916.1915.64845,400
Oct 1, 202416.4616.9016.4316.5015.941,112,900
Sep 30, 202416.6616.9516.3616.5315.971,127,000
Sep 27, 202417.1717.2716.6716.8016.231,000,800
Sep 26, 202416.8217.2816.7116.9316.361,033,700
Sep 25, 202416.6616.7716.3616.5415.981,252,900
Sep 24, 202416.7817.2716.6216.6316.07897,900
Sep 23, 202416.8116.9916.5516.7616.19983,100
Sep 20, 202417.0817.1116.4916.6916.124,748,700
Sep 19, 202417.2217.6816.9517.2116.631,289,500
Sep 18, 202417.5717.5916.6816.7416.171,393,600
Sep 17, 202417.3217.7917.2317.5416.941,259,900
Sep 16, 202416.9117.4716.7517.1016.521,632,600
Sep 13, 202416.1316.7916.0416.7416.17978,700
Sep 12, 202416.1916.2615.6815.9315.39978,300
Sep 11, 202416.4516.4515.4816.0815.531,416,700
Sep 10, 202416.3316.5716.0816.4615.901,152,400
Sep 9, 202416.7816.9016.1816.3815.821,785,800
Sep 6, 202417.0017.1916.7316.8416.271,049,800
Sep 5, 202417.4817.4816.8716.9416.361,094,900
Sep 4, 202417.2017.6317.0017.3116.72918,600
Sep 3, 202417.2517.6416.9017.2416.651,304,900
Aug 30, 202417.5617.6317.2817.5016.911,249,900
Aug 29, 202417.3817.8917.2117.5716.971,095,200
Aug 28, 202417.3217.6517.2217.3216.73777,600
Aug 27, 202417.7517.8317.2217.4316.841,314,500
Aug 26, 202418.1618.3317.3317.7117.111,944,500
Aug 23, 202418.0418.7217.9218.1817.561,255,700
Aug 22, 202418.0718.3917.8018.0117.401,158,400
Aug 21, 202417.5818.2117.5118.0917.481,531,600
Aug 20, 2024 0.24 Dividend
Aug 20, 202417.4417.7217.2617.5316.931,263,200
Aug 19, 202417.2018.1417.1117.9317.091,947,700
Aug 16, 202417.1817.5317.0317.2716.461,079,500
Aug 15, 202416.9417.6716.9417.2616.451,707,200
Aug 14, 202416.4516.7716.3316.6215.841,653,000
Aug 13, 202415.4316.4015.2016.3015.542,201,500
Aug 12, 202415.6615.8215.3215.3814.662,108,300
Aug 9, 202416.0416.2915.4415.6314.901,774,700
Aug 8, 202416.8017.0415.9415.9715.222,246,700
Aug 7, 202416.9917.4816.9116.9516.161,608,600
Aug 6, 202418.2918.6716.4516.9816.183,110,300
Aug 5, 202418.9718.9718.1618.2917.432,286,600
Aug 2, 202419.4919.8718.9719.6218.701,487,400
Aug 1, 202420.8320.9319.7520.0519.112,155,500
Jul 31, 202420.7621.4520.6220.8519.871,640,700
Jul 30, 202420.1520.9920.1520.7119.741,889,800
Jul 29, 202419.9620.2319.7620.1519.211,220,400
Jul 26, 202419.6619.9719.5319.9319.001,576,800
Jul 25, 202418.9919.7018.8119.4918.581,735,200
Jul 24, 202419.3919.3918.4718.8417.961,945,000
Jul 23, 202419.8220.1119.2519.4818.571,878,600
Jul 22, 202419.7119.9919.2319.9319.001,790,900
Jul 19, 202419.2619.7019.0119.7018.781,747,600
Jul 18, 202419.0619.6119.0119.2518.351,900,200
Jul 17, 202418.4319.3818.4319.3218.412,097,300
Jul 16, 202417.7218.5817.4818.5817.712,153,200
Jul 15, 202418.0418.1817.5517.6216.792,105,000
Jul 12, 202417.6817.9817.4117.9217.081,505,300
Jul 11, 202416.5817.5416.5217.4916.672,166,100
Jul 10, 202416.5016.6816.2016.3315.562,090,000
Jul 9, 202417.6917.7016.4416.4515.683,277,300
Jul 8, 202418.7418.8517.7217.7616.932,012,200
Jul 5, 202419.2519.2518.6018.6217.751,278,100
Jul 3, 202419.0719.5019.0019.1918.29890,000
Jul 2, 202419.3519.5719.0119.0218.131,506,900
Jul 1, 202419.3419.5218.7919.3118.402,162,700
Jun 28, 202418.9219.2418.7719.2318.333,301,700
Jun 27, 202418.7818.9718.6218.7617.881,113,900
Jun 26, 202418.5018.8318.3618.7917.911,455,500
Jun 25, 202419.2019.2018.5418.5617.691,152,800
Jun 24, 202419.2219.4718.9919.2018.301,295,900
Jun 21, 202419.2219.3618.9819.2118.312,137,200
Jun 20, 202419.1819.4318.9219.1618.261,835,000
Jun 18, 202419.5319.6318.9319.0418.151,458,800
Jun 17, 202418.8619.7218.7519.6318.711,507,000
Jun 14, 202419.2419.2918.7718.8317.951,221,300
Jun 13, 202419.2819.4318.8119.3818.471,587,900
Jun 12, 202419.6519.8419.3819.4418.531,784,200
Jun 11, 202419.2219.4818.9119.4018.491,819,700
Jun 10, 202419.6719.7019.2919.4118.501,671,500
Jun 7, 202419.9920.1519.6719.8018.871,369,900
Jun 6, 202420.0520.4820.0320.1319.19947,600
Jun 5, 202420.7820.8220.0420.0619.121,419,600
Jun 4, 202421.2621.4320.4420.6319.661,544,300
Jun 3, 202421.3222.3421.3221.4320.431,802,500
May 31, 202421.2921.8821.0621.8020.781,279,700
May 30, 202421.1621.2420.8821.0320.041,054,300
May 29, 202420.7420.9720.5320.9419.961,409,500
May 28, 202420.9321.4620.9321.0220.031,752,500
May 24, 202421.2621.2620.6420.9019.921,030,400
May 23, 202421.6021.6021.0121.0720.081,636,000
May 22, 202422.3722.5121.5621.6420.631,632,200
May 21, 202423.2823.3022.5222.5421.481,676,200
May 20, 202423.4123.5023.0723.3022.211,296,000
May 17, 2024 0.24 Dividend
May 17, 202423.9123.9723.3923.4522.351,534,000
May 16, 202424.0924.2123.6424.1222.761,411,700
May 15, 202424.3424.5023.9024.0522.691,921,800
May 14, 202424.0024.4223.9524.1622.801,674,500
May 13, 202423.0623.8523.0623.6222.291,564,900
May 10, 202422.9523.3322.8123.0521.751,312,300
May 9, 202423.8723.9422.9522.9921.691,864,300
May 8, 202424.0024.0723.4323.8922.541,849,800
May 7, 202424.1624.6423.2623.9622.612,662,200
May 6, 202425.6725.7824.8424.9623.551,757,500
May 3, 202425.5025.8925.2225.6124.171,434,700

Related Tickers

DIN Dine Brands Global, Inc.
20.49
+0.05%
 
RRGB Red Robin Gourmet Burgers, Inc.
2.9100
+0.69%
 
DRI Darden Restaurants, Inc.
203.89
+2.02%
 
DENN Denny's Corporation
3.7900
+2.16%
 
BJRI BJ's Restaurants, Inc.
37.91
+13.20%
 
FWRG First Watch Restaurant Group, Inc.
18.59
+1.64%
 
PZZA Papa John's International, Inc.
35.69
+3.15%
 
CBRL Cracker Barrel Old Country Store, Inc.
42.74
+0.23%
 
WEN The Wendy's Company
12.55
+0.48%
 
JACK Jack in the Box Inc.
27.16
+4.02%