NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$8.04

Up+$0.03 (+0.37%)

Updated Sep 17, 2026, 5:59 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BLMN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$8.15	$8.21	$7.985	$8.04	2.13M
Sep 15, 2026	$8.81	$8.85	$7.925	$8.01	3.19M
Sep 14, 2026	$8.56	$8.955	$8.56	$8.91	1.67M
Sep 11, 2026	$8.96	$8.96	$8.515	$8.69	1.69M
Sep 10, 2026	$9.065	$9.065	$8.595	$8.67	1.91M
Sep 9, 2026	$9.55	$9.55	$8.97	$9.04	2.28M
Sep 8, 2026	$9.75	$9.8591	$9.52	$9.58	1.52M
Sep 4, 2026	$9.68	$10.00	$9.63	$9.79	1.39M
Sep 3, 2026	$10.05	$10.10	$9.60	$9.73	1.56M
Sep 2, 2026	$9.87	$10.09	$9.80	$9.93	2.2M
Sep 1, 2026	$10.17	$10.32	$9.6924	$9.74	2.04M
Aug 31, 2026	$10.62	$10.765	$10.225	$10.30	2.07M
Aug 28, 2026	$10.54	$10.72	$10.44	$10.58	1.34M
Aug 27, 2026	$11.20	$11.215	$10.42	$10.44	2.01M
Aug 26, 2026	$11.10	$11.365	$10.78	$11.15	1.86M
Aug 25, 2026	$11.44	$11.56	$10.74	$11.04	1.73M
Aug 24, 2026	$11.63	$11.75	$11.36	$11.44	2.52M
Aug 21, 2026	$10.61	$11.655	$10.56	$11.63	1.85M
Aug 20, 2026	$10.45	$10.5369	$10.135	$10.48	1.47M
Aug 19, 2026	$10.60	$11.015	$10.505	$10.61	1.41M