Get the Stockscreener App
7.65
2.63%
-0.23
After Hours:
7.61
-0.04
-0.52%
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 May 28, 2025, is $7.65.
- 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 68.50% to $7.65 now.
- The 52-week high stock price for BLMN is $22.34, representing a 192.03% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for BLMN is $6.09, indicating a -20.39% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Bloomin Brands Inc (BLMN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $7.90 | $7.62 | $0.285 | 1,492,664.0 | -2.92% |
| May 27, 2025 | $8.03 | $7.66 | $0.365 | 2,393,444.0 | +4.51% |
| May 23, 2025 | $7.61 | $7.38 | $0.23 | 2,033,927.0 | -2.20% |
| May 22, 2025 | $7.92 | $7.57 | $0.355 | 2,243,021.0 | +1.18% |
| May 21, 2025 | $7.91 | $7.57 | $0.335 | 2,883,095.0 | -4.87% |
| May 20, 2025 | $8.29 | $7.96 | $0.325 | 2,376,112.0 | -4.64% |
| May 19, 2025 | $8.64 | $8.25 | $0.39 | 3,034,762.0 | -4.65% |
| May 16, 2025 | $9.05 | $8.73 | $0.32 | 2,123,843.0 | -2.65% |
| May 15, 2025 | $9.12 | $8.60 | $0.515 | 2,445,072.0 | +4.02% |
| May 14, 2025 | $8.78 | $8.32 | $0.46 | 2,676,798.0 | +3.20% |
| May 13, 2025 | $8.92 | $8.31 | $0.61 | 3,332,295.0 | -4.31% |
| May 12, 2025 | $8.83 | $7.70 | $1.13 | 5,875,256.0 | +20.68% |
| May 09, 2025 | $7.53 | $7.13 | $0.395 | 3,526,678.0 | -0.41% |
| May 08, 2025 | $7.56 | $7.17 | $0.385 | 4,528,433.0 | +0.96% |
| May 07, 2025 | $8.54 | $7.16 | $1.39 | 4,095,901.0 | -8.45% |
| May 06, 2025 | $8.09 | $7.80 | $0.285 | 4,304,053.0 | -1.00% |
| May 05, 2025 | $8.23 | $7.91 | $0.32 | 2,370,657.0 | -0.99% |
| May 02, 2025 | $8.28 | $8.04 | $0.235 | 2,054,008.0 | +1.12% |
| May 01, 2025 | $8.31 | $7.92 | $0.39 | 2,187,190.0 | -0.25% |
| Apr 30, 2025 | $8.10 | $7.58 | $0.5184 | 2,978,407.0 | +1.26% |
| Apr 29, 2025 | $8.21 | $7.83 | $0.375 | 1,957,859.0 | -4.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.12 | $7.13 | $1.99 | 57,469,873.0 | -4.61% |
| 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% |
Bloomin Brands Inc Stock (BLMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.75 | $23.34 | $5.41 | 25,923,026.0 | +20.61% |
| Nov, 2023 | $24.70 | $22.03 | $2.67 | 24,296,485.0 | +0.00% |
| Oct, 2023 | $24.62 | $22.64 | $1.98 | 23,445,767.0 | -5.08% |
| Sep, 2023 | $28.40 | $23.75 | $4.65 | 25,365,702.0 | -12.37% |
| Aug, 2023 | $28.50 | $24.43 | $4.07 | 48,172,666.0 | +4.43% |
| Jul, 2023 | $28.67 | $25.44 | $3.23 | 25,690,285.0 | -0.07% |
| Jun, 2023 | $27.38 | $23.89 | $3.49 | 31,074,185.0 | +12.56% |
| May, 2023 | $26.50 | $22.41 | $4.09 | 44,078,471.0 | -3.55% |
| Apr, 2023 | $25.79 | $22.91 | $2.88 | 27,917,498.0 | -3.43% |
| Mar, 2023 | $27.31 | $23.71 | $3.60 | 35,723,440.0 | -1.72% |
| Feb, 2023 | $28.46 | $23.30 | $5.16 | 35,779,438.0 | +7.63% |
| Jan, 2023 | $24.28 | $19.98 | $4.30 | 30,170,359.0 | +20.53% |
0.36%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):