Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bloomin' Brands, Inc. - Common Stock (NQ:BLMN)

8.730 -0.380 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 9.000 9.160 8.655 8.730 2,166,243 -0.38(-4.17%)
Jul 31, 2025 9.430 9.460 9.040 9.110 2,252,442 -0.44(-4.61%)
Jul 30, 2025 9.460 9.940 9.430 9.550 2,045,869 +0.09(+0.95%)
Jul 29, 2025 9.630 9.690 9.345 9.460 1,374,742 -0.22(-2.27%)
Jul 28, 2025 10.08 10.14 9.630 9.680 1,812,502 -0.37(-3.68%)
Jul 25, 2025 10.10 10.10 9.810 10.05 1,433,215 +0.05(+0.50%)
Jul 24, 2025 10.34 10.41 9.975 10.00 1,540,041 -0.54(-5.12%)
Jul 23, 2025 10.03 10.70 10.00 10.54 2,206,020 +0.59(+5.93%)
Jul 22, 2025 9.480 10.03 9.480 9.950 1,906,223 +0.51(+5.40%)
Jul 21, 2025 9.570 9.735 9.395 9.440 1,497,744 +0.05(+0.53%)
Jul 18, 2025 9.380 9.430 9.145 9.390 1,679,903 +0.16(+1.73%)
Jul 17, 2025 9.650 9.650 9.055 9.230 2,185,517 -0.13(-1.39%)
Jul 16, 2025 9.530 9.630 9.150 9.360 1,462,332 -0.03(-0.32%)
Jul 15, 2025 9.830 9.850 9.370 9.390 1,988,021 -0.41(-4.18%)
Jul 14, 2025 10.09 10.12 9.665 9.800 1,891,678 -0.23(-2.29%)
Jul 11, 2025 10.06 10.26 9.850 10.03 2,178,714 -0.14(-1.38%)
Jul 10, 2025 9.820 10.26 9.710 10.17 3,000,137 +0.41(+4.20%)
Jul 09, 2025 9.900 10.00 9.490 9.760 2,388,698 -0.12(-1.21%)
Jul 08, 2025 9.660 9.905 9.520 9.880 2,513,626 +0.35(+3.67%)
Jul 07, 2025 9.880 9.990 9.425 9.530 2,416,227 -0.64(-6.29%)
Jul 03, 2025 10.27 10.28 10.03 10.17 1,337,058 -0.03(-0.29%)
Jul 02, 2025 9.670 10.24 9.475 10.20 3,088,532 +0.53(+5.48%)
Jul 01, 2025 8.650 10.18 8.650 9.670 4,832,354 +1.06(+12.31%)
Jun 30, 2025 8.660 8.970 8.500 8.610 2,014,470 -0.05(-0.58%)
Jun 27, 2025 8.900 9.080 8.465 8.660 3,056,262 -0.15(-1.70%)
Jun 26, 2025 8.830 8.940 8.660 8.810 2,172,173 -0.01(-0.11%)
Jun 25, 2025 9.050 9.105 8.765 8.820 2,037,278 -0.09(-1.01%)
Jun 24, 2025 9.100 9.270 8.895 8.910 1,643,317 -0.17(-1.87%)
Jun 23, 2025 9.260 9.362 8.650 9.080 2,793,841 -0.43(-4.52%)
Jun 20, 2025 9.070 9.580 8.980 9.510 3,367,638 +0.55(+6.14%)
Jun 18, 2025 9.300 9.435 8.905 8.960 2,597,083 -0.38(-4.07%)
Jun 17, 2025 9.240 9.645 9.210 9.340 2,860,536 -0.02(-0.21%)
Jun 16, 2025 8.290 9.390 8.230 9.360 4,081,987 +1.30(+16.13%)
Jun 13, 2025 8.650 8.690 7.985 8.060 2,573,750 -0.75(-8.51%)
Jun 12, 2025 8.220 8.820 8.160 8.810 2,834,345 +0.47(+5.64%)
Jun 11, 2025 8.340 8.465 8.240 8.340 2,186,837 +0.09(+1.09%)
Jun 10, 2025 8.340 8.730 8.230 8.250 2,459,757 -0.08(-0.96%)
Jun 09, 2025 7.710 8.429 7.685 8.330 3,204,468 +0.75(+9.89%)
Jun 06, 2025 7.590 7.730 7.404 7.580 1,463,010 +0.15(+2.02%)
Jun 05, 2025 7.870 7.870 7.320 7.430 2,553,150 -0.45(-5.71%)
Jun 04, 2025 7.530 8.010 7.515 7.880 2,560,786 +0.33(+4.37%)
Jun 03, 2025 7.630 7.670 7.455 7.550 1,990,856 -0.08(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.