Get the Stockscreener App
8.1452
3.96%
-0.3348
Bloomin Brands Inc Stock (BLMN) Price History
The historical daily chart and data for Bloomin Brands Inc stock (BLMN), show that the latest closing stock price as of October 05, 2026, is $8.1452.
- Bloomin Brands Inc all-time high stock price is $32.81, occurred on April 30, 2021.
- The lowest Bloomin Brands Inc stock price recorded was $4.54 on March 17, 2020. Since then, Bloomin Brands Inc's stock price has risen over 79.41% to $8.1452 now.
- The 52-week high stock price for BLMN is $12.63, representing a 55.06% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for BLMN is $5.19, indicating a -36.28% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Bloomin Brands Inc (BLMN) stock in the beginning of 2025 was $21.58. The stock closed the year at $20.12, a loss of over -6.77% for the year.
The table below shows more information about BLMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 05, 2026 | $8.56 | $8.08 | $0.48 | 655,604.0 | -3.95% |
| Oct 02, 2026 | $8.57 | $8.13 | $0.44 | 2,692,582.0 | +1.19% |
| Oct 01, 2026 | $8.39 | $7.67 | $0.72 | 6,562,613.0 | +8.13% |
| Sep 30, 2026 | $8.13 | $7.66 | $0.4685 | 3,077,620.0 | -3.85% |
| Sep 29, 2026 | $8.59 | $8.04 | $0.555 | 3,590,760.0 | +1.90% |
| Sep 28, 2026 | $8.04 | $7.71 | $0.33 | 2,208,137.0 | +0.44% |
| Sep 25, 2026 | $8.18 | $7.80 | $0.38 | 2,172,751.0 | -3.02% |
| Sep 24, 2026 | $8.79 | $8.07 | $0.715 | 2,033,212.0 | -5.03% |
| Sep 23, 2026 | $8.68 | $8.38 | $0.295 | 2,021,273.0 | +0.00% |
| Sep 22, 2026 | $8.89 | $8.50 | $0.3898 | 2,134,826.0 | +1.42% |
| Sep 21, 2026 | $8.45 | $7.92 | $0.53 | 2,505,554.0 | +4.46% |
| Sep 18, 2026 | $8.13 | $7.91 | $0.22 | 3,460,695.0 | +0.25% |
| Sep 17, 2026 | $8.31 | $8.01 | $0.30 | 3,107,300.0 | +0.12% |
| Sep 16, 2026 | $8.21 | $7.99 | $0.225 | 2,134,356.0 | +0.37% |
| Sep 15, 2026 | $8.85 | $7.92 | $0.925 | 3,194,010.0 | -10.10% |
| Sep 14, 2026 | $8.96 | $8.56 | $0.395 | 1,673,222.0 | +2.53% |
| Sep 11, 2026 | $8.96 | $8.52 | $0.445 | 1,688,453.0 | +0.23% |
| Sep 10, 2026 | $9.06 | $8.60 | $0.47 | 1,912,942.0 | -4.09% |
| Sep 09, 2026 | $9.55 | $8.97 | $0.58 | 2,278,731.0 | -5.64% |
| Sep 08, 2026 | $9.86 | $9.52 | $0.3391 | 1,422,053.0 | -2.15% |
Bloomin Brands Inc Stock (BLMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bloomin Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bloomin Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bloomin Brands Inc Stock (BLMN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $8.57 | $7.67 | $0.90 | 9,910,799.0 | +5.10% |
| Sep, 2026 | $10.32 | $7.66 | $2.66 | 47,658,358.0 | -24.76% |
| Aug, 2026 | $12.63 | $8.64 | $3.99 | 47,928,151.0 | +18.94% |
| Jul, 2026 | $9.04 | $7.66 | $1.38 | 36,949,771.0 | -5.25% |
| Jun, 2026 | $9.28 | $7.03 | $2.25 | 48,358,715.0 | +8.29% |
| May, 2026 | $8.78 | $5.53 | $3.25 | 61,874,631.0 | +38.36% |
| Apr, 2026 | $6.78 | $5.21 | $1.57 | 41,240,566.0 | +12.96% |
| Mar, 2026 | $6.65 | $5.19 | $1.46 | 76,593,317.0 | -11.76% |
| Feb, 2026 | $7.36 | $5.60 | $1.76 | 54,682,419.0 | +2.00% |
| Jan, 2026 | $8.13 | $5.86 | $2.27 | 41,024,446.0 | -2.76% |
Bloomin Brands Inc Stock (BLMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.33 | $6.17 | $1.16 | 40,493,908.0 | -12.54% |
| Nov, 2025 | $7.86 | $5.90 | $1.96 | 49,068,393.0 | +3.95% |
| Oct, 2025 | $8.17 | $6.73 | $1.44 | 42,654,771.0 | -4.74% |
| Sep, 2025 | $7.51 | $6.47 | $1.04 | 44,002,178.0 | -2.45% |
| Aug, 2025 | $9.16 | $6.18 | $2.98 | 71,415,355.0 | -19.32% |
| Jul, 2025 | $10.66 | $8.65 | $2.01 | 45,734,554.0 | +5.81% |
| Jun, 2025 | $9.64 | $7.32 | $2.32 | 50,971,257.0 | +12.84% |
| May, 2025 | $9.12 | $7.13 | $1.99 | 60,919,351.0 | -4.86% |
| Apr, 2025 | $9.05 | $6.09 | $2.96 | 61,793,472.0 | +11.85% |
| Mar, 2025 | $9.51 | $7.16 | $2.35 | 60,887,333.0 | -23.56% |
| Feb, 2025 | $12.91 | $9.16 | $3.75 | 45,853,381.0 | -25.32% |
| Jan, 2025 | $12.97 | $11.03 | $1.94 | 33,378,947.0 | +2.87% |
Bloomin Brands Inc Stock (BLMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.87 | $11.24 | $2.62 | 34,228,907.0 | -13.13% |
| Nov, 2024 | $17.57 | $12.26 | $5.31 | 46,907,718.0 | -15.97% |
| Oct, 2024 | $17.37 | $15.14 | $2.23 | 27,156,278.0 | +0.36% |
| Sep, 2024 | $17.79 | $15.48 | $2.30 | 26,653,405.0 | -5.54% |
| Aug, 2024 | $20.93 | $15.20 | $5.73 | 36,602,616.0 | -16.07% |
| Jul, 2024 | $21.45 | $16.20 | $5.25 | 40,094,754.0 | +8.42% |
| Jun, 2024 | $22.34 | $18.36 | $3.98 | 28,977,856.0 | -11.79% |
| May, 2024 | $25.89 | $20.53 | $5.36 | 34,804,163.0 | -15.47% |
| Apr, 2024 | $29.10 | $25.72 | $3.38 | 27,210,641.0 | -10.08% |
| Mar, 2024 | $30.12 | $26.92 | $3.20 | 29,790,754.0 | +5.52% |
| Feb, 2024 | $28.41 | $25.73 | $2.68 | 24,783,604.0 | +2.10% |
| Jan, 2024 | $28.36 | $24.33 | $4.03 | 25,514,160.0 | -5.44% |
3.95%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):