Bloomin' Brands, Inc. - Common Stock (BLMN)
7.5650
-0.0650 (-0.85%)
NASDAQ · Last Trade: Jun 2nd, 9:46 AM EDT
Historical Prices For Bloomin' Brands, Inc. - Common Stock (BLMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 7.67 | 7.84 | 7.56 | 7.63 | 2,175,802 | 7.63 |
| 5/29/2025 | 7.74 | 8.03 | 7.65 | 7.71 | 2,493,294 | 7.71 |
| 5/28/2025 | 7.89 | 7.90 | 7.62 | 7.65 | 1,777,347 | 7.65 |
| 5/27/2025 | 7.76 | 8.03 | 7.66 | 7.88 | 2,604,319 | 7.88 |
| 5/23/2025 | 7.48 | 7.61 | 7.38 | 7.54 | 2,034,224 | 7.54 |
| 5/22/2025 | 7.57 | 7.92 | 7.57 | 7.71 | 2,243,106 | 7.71 |
| 5/21/2025 | 7.85 | 7.91 | 7.57 | 7.62 | 2,883,229 | 7.62 |
| 5/20/2025 | 8.23 | 8.29 | 7.96 | 8.01 | 2,377,536 | 8.01 |
| 5/19/2025 | 8.63 | 8.64 | 8.25 | 8.40 | 3,035,598 | 8.25 |
| 5/16/2025 | 9.03 | 9.05 | 8.73 | 8.81 | 2,124,418 | 8.65 |
| 5/15/2025 | 8.68 | 9.12 | 8.60 | 9.05 | 2,445,155 | 8.89 |
| 5/14/2025 | 8.50 | 8.78 | 8.32 | 8.70 | 2,676,804 | 8.54 |
| 5/13/2025 | 8.87 | 8.92 | 8.31 | 8.43 | 3,332,421 | 8.28 |
| 5/12/2025 | 7.76 | 8.83 | 7.70 | 8.81 | 5,878,154 | 8.65 |
| 5/09/2025 | 7.34 | 7.53 | 7.13 | 7.30 | 3,526,806 | 7.17 |
| 5/08/2025 | 7.18 | 7.56 | 7.17 | 7.33 | 4,528,454 | 7.20 |
| 5/07/2025 | 8.41 | 8.54 | 7.16 | 7.26 | 4,096,364 | 7.13 |
| 5/06/2025 | 7.82 | 8.09 | 7.80 | 7.93 | 4,304,273 | 7.79 |
| 5/05/2025 | 7.98 | 8.23 | 7.91 | 8.01 | 2,370,961 | 7.87 |
| 5/02/2025 | 8.19 | 8.28 | 8.04 | 8.09 | 2,054,009 | 7.95 |
| 5/01/2025 | 8.03 | 8.31 | 7.92 | 8.00 | 2,187,390 | 7.86 |
| 4/30/2025 | 7.75 | 8.10 | 7.58 | 8.02 | 2,978,749 | 7.88 |
| 4/29/2025 | 8.18 | 8.21 | 7.83 | 7.92 | 1,957,930 | 7.78 |
| 4/28/2025 | 8.15 | 8.31 | 8.06 | 8.26 | 1,861,521 | 8.11 |
| 4/25/2025 | 8.19 | 8.27 | 7.97 | 8.09 | 2,226,405 | 7.95 |
| 4/24/2025 | 8.51 | 8.52 | 8.05 | 8.29 | 1,916,896 | 8.14 |
| 4/23/2025 | 8.86 | 9.05 | 8.41 | 8.42 | 2,288,561 | 8.27 |
| 4/22/2025 | 8.53 | 8.62 | 8.22 | 8.55 | 2,974,200 | 8.40 |
| 4/21/2025 | 7.82 | 8.42 | 7.65 | 8.40 | 2,631,365 | 8.25 |
| 4/17/2025 | 7.52 | 7.97 | 7.50 | 7.95 | 2,307,250 | 7.81 |
| 4/16/2025 | 7.55 | 7.62 | 7.33 | 7.51 | 2,778,597 | 7.38 |
| 4/15/2025 | 7.64 | 7.77 | 7.46 | 7.57 | 3,161,107 | 7.43 |
| 4/14/2025 | 7.18 | 7.67 | 7.13 | 7.64 | 2,949,839 | 7.50 |
| 4/11/2025 | 6.95 | 7.17 | 6.80 | 7.05 | 2,115,592 | 6.92 |
| 4/10/2025 | 7.04 | 7.16 | 6.71 | 6.92 | 3,575,581 | 6.80 |
| 4/09/2025 | 6.20 | 7.50 | 6.20 | 7.24 | 4,869,633 | 7.11 |
| 4/08/2025 | 6.83 | 6.83 | 6.09 | 6.26 | 3,266,434 | 6.15 |
| 4/07/2025 | 6.50 | 6.94 | 6.12 | 6.44 | 4,151,930 | 6.33 |
| 4/04/2025 | 6.66 | 6.98 | 6.45 | 6.83 | 4,711,894 | 6.70 |
| 4/03/2025 | 7.37 | 7.44 | 7.08 | 7.21 | 3,428,812 | 7.08 |
| 4/02/2025 | 7.54 | 7.85 | 7.44 | 7.82 | 2,715,179 | 7.68 |
| 4/01/2025 | 7.14 | 7.73 | 7.08 | 7.69 | 3,389,496 | 7.55 |
| 3/31/2025 | 7.24 | 7.38 | 7.16 | 7.17 | 3,715,526 | 7.04 |
| 3/28/2025 | 8.03 | 8.10 | 7.37 | 7.41 | 2,476,534 | 7.28 |
| 3/27/2025 | 7.94 | 8.35 | 7.84 | 8.05 | 2,132,328 | 7.91 |
| 3/26/2025 | 8.18 | 8.31 | 7.82 | 7.93 | 2,320,491 | 7.79 |
| 3/25/2025 | 8.48 | 8.50 | 8.10 | 8.17 | 2,633,380 | 8.02 |
| 3/24/2025 | 7.87 | 8.46 | 7.82 | 8.43 | 2,377,302 | 8.28 |
| 3/21/2025 | 7.94 | 8.08 | 7.72 | 7.78 | 3,621,227 | 7.64 |
| 3/20/2025 | 7.87 | 8.22 | 7.81 | 8.09 | 2,321,853 | 7.95 |
| 3/19/2025 | 7.84 | 8.00 | 7.75 | 7.94 | 3,127,333 | 7.80 |
| 3/18/2025 | 8.05 | 8.20 | 7.75 | 7.88 | 2,937,772 | 7.74 |
| 3/17/2025 | 8.55 | 8.66 | 8.17 | 8.18 | 2,847,492 | 8.03 |
| 3/14/2025 | 8.29 | 8.62 | 8.12 | 8.55 | 2,383,111 | 8.40 |
| 3/13/2025 | 9.23 | 9.23 | 8.20 | 8.20 | 3,066,944 | 8.05 |
| 3/12/2025 | 8.75 | 9.34 | 8.64 | 9.23 | 3,012,285 | 9.07 |
| 3/11/2025 | 9.23 | 9.23 | 8.55 | 8.70 | 4,123,411 | 8.54 |
| 3/10/2025 | 8.73 | 9.51 | 8.71 | 9.35 | 3,549,661 | 9.04 |
| 3/07/2025 | 8.83 | 9.28 | 8.77 | 8.79 | 3,551,548 | 8.49 |
| 3/06/2025 | 8.58 | 8.76 | 8.41 | 8.56 | 2,102,892 | 8.27 |
| 3/05/2025 | 8.38 | 8.80 | 8.23 | 8.65 | 4,032,404 | 8.36 |
| 3/04/2025 | 8.30 | 8.52 | 8.00 | 8.24 | 4,769,524 | 7.96 |
| 3/03/2025 | 9.40 | 9.45 | 8.43 | 8.44 | 4,172,958 | 8.15 |