NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$10.90

Down-$0.67 (-6.15%)

Updated Nov 4, 2026, 1:00 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BLMN

BLMN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$10.83	$11.28	$10.75	$10.90	2.62M
Oct 30, 2026	$10.62	$10.96	$10.425	$10.57	2.21M
Oct 29, 2026	$10.10	$10.69	$10.097	$10.69	2.73M
Oct 28, 2026	$9.30	$10.22	$8.96	$9.99	4.48M
Oct 27, 2026	$9.10	$9.21	$8.835	$9.08	3.06M
Oct 26, 2026	$9.32	$9.815	$9.00	$9.14	2.92M
Oct 23, 2026	$10.14	$10.24	$9.11	$9.20	3.68M
Oct 22, 2026	$10.11	$10.30	$9.81	$10.265	2.3M
Oct 21, 2026	$10.29	$10.3299	$9.785	$10.05	2.87M
Oct 20, 2026	$9.99	$10.39	$9.905	$10.34	2.47M
Oct 19, 2026	$10.04	$10.19	$9.795	$9.95	2.72M
Oct 16, 2026	$9.905	$10.3799	$9.755	$9.95	2.57M
Oct 15, 2026	$9.48	$10.20	$9.465	$9.93	3.64M
Oct 14, 2026	$9.17	$9.38	$9.005	$9.35	2.34M
Oct 13, 2026	$8.82	$9.29	$8.7205	$9.21	2.59M
Oct 12, 2026	$8.70	$8.96	$8.615	$8.77	2.4M
Oct 9, 2026	$8.65	$8.77	$8.51	$8.60	2.86M
Oct 8, 2026	$8.10	$8.545	$8.06	$8.48	2.26M
Oct 7, 2026	$8.22	$8.25	$8.07	$8.17	1.48M
Oct 6, 2026	$8.08	$8.525	$8.08	$8.335	1.46M