Get the Stockscreener App
9.68
3.68%
-0.37
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 July 28, 2025, is $9.68.
- 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 113.22% to $9.68 now.
- The 52-week high stock price for BLMN is $21.45, representing a 121.59% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for BLMN is $6.09, indicating a -37.09% 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $10.14 | $9.63 | $0.515 | 1,812,426.0 | -3.68% |
| Jul 25, 2025 | $10.10 | $9.81 | $0.29 | 1,433,103.0 | +0.50% |
| Jul 24, 2025 | $10.41 | $9.97 | $0.44 | 1,539,634.0 | -5.12% |
| Jul 23, 2025 | $10.66 | $10.47 | $0.195 | 925,215.0 | +5.93% |
| Jul 22, 2025 | $10.03 | $9.48 | $0.545 | 1,905,913.0 | +5.40% |
| Jul 21, 2025 | $9.73 | $9.39 | $0.34 | 1,497,532.0 | +0.53% |
| Jul 18, 2025 | $9.43 | $9.14 | $0.285 | 1,679,058.0 | +1.73% |
| Jul 17, 2025 | $9.65 | $9.05 | $0.595 | 2,183,721.0 | -1.39% |
| Jul 16, 2025 | $9.63 | $9.15 | $0.48 | 1,462,209.0 | -0.32% |
| Jul 15, 2025 | $9.85 | $9.37 | $0.48 | 1,986,728.0 | -4.18% |
| Jul 14, 2025 | $10.12 | $9.66 | $0.455 | 1,891,479.0 | -2.29% |
| Jul 11, 2025 | $10.26 | $9.85 | $0.41 | 2,178,554.0 | -1.38% |
| Jul 10, 2025 | $10.26 | $9.71 | $0.545 | 3,000,115.0 | +4.20% |
| Jul 09, 2025 | $10.00 | $9.49 | $0.51 | 2,384,271.0 | -1.21% |
| Jul 08, 2025 | $9.90 | $9.52 | $0.385 | 2,513,556.0 | +3.67% |
| Jul 07, 2025 | $9.99 | $9.43 | $0.565 | 2,415,678.0 | -6.20% |
| Jul 03, 2025 | $10.28 | $10.03 | $0.245 | 1,337,058.0 | -0.39% |
| Jul 02, 2025 | $10.24 | $9.47 | $0.77 | 3,087,499.0 | +5.48% |
| Jul 01, 2025 | $10.18 | $8.65 | $1.53 | 4,832,295.0 | +12.31% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $10.66 | $8.65 | $2.01 | 41,878,470.0 | +12.43% |
| 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% |
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% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):