Skip to main content
BLMN logo

Bloomin' Brands, Inc.

BLMNNASDAQConsumer DiscretionaryRestaurants

$9.95Today:- (-)1Y +34.01%

As of Oct 16, 2026 close

Market cap
$856.19M
P/E (TTM)
30.95
Forward P/E
-
Dividend yield
-
52-week range
$5.19$12.63
Volume (live)
-
Avg. volume (3M)
2.51M

Bloomin' Brands (BLMN) Historical Stock Prices

Analyze Bloomin' Brands (BLMN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bloomin' Brands (BLMN) Interactive Price Chart

Interactive historical price chart showing Bloomin' Brands stock price movements and trends across multiple time periods.

Loading chart...

BLMN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BLMN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.9110.389.769.959.952.56M
Oct 15, 20269.4810.209.469.939.933.64M
Oct 14, 20269.179.389.019.359.352.33M
Oct 13, 20268.829.298.729.219.212.59M
Oct 12, 20268.708.968.628.778.772.40M
Oct 9, 20268.658.778.518.608.602.62M
Oct 8, 20268.108.548.068.488.482.26M
Oct 7, 20268.228.258.078.178.171.47M
Oct 6, 20268.088.538.088.348.341.45M
Oct 5, 20268.518.568.068.288.282.58M
Oct 2, 20268.508.578.138.488.482.70M
Oct 1, 20267.708.397.678.388.386.57M
Sep 30, 20268.098.137.667.757.753.09M
Sep 29, 20268.498.598.048.068.063.60M
Sep 28, 20267.798.047.717.917.912.21M
Sep 25, 20268.188.187.807.887.882.17M
Sep 24, 20268.798.798.078.128.122.03M
Sep 23, 20268.538.688.388.558.552.02M
Sep 22, 20268.588.898.508.558.552.13M
Sep 21, 20268.138.457.928.438.432.51M
Sep 18, 20268.118.137.918.078.073.46M
Sep 17, 20268.218.318.018.058.053.11M
Sep 16, 20268.158.217.998.048.042.13M
Sep 15, 20268.818.857.928.018.013.19M
Sep 14, 20268.568.968.568.918.911.67M
Sep 11, 20268.968.968.528.698.691.69M
Sep 10, 20269.069.068.608.678.671.91M
Sep 9, 20269.559.558.979.049.042.28M
Sep 8, 20269.759.869.529.589.581.52M
Sep 4, 20269.6810.009.639.799.791.39M
Sep 3, 202610.0510.109.609.739.731.56M
Sep 2, 20269.8710.099.809.939.932.20M
Sep 1, 202610.1710.329.699.749.742.04M
Aug 31, 202610.6210.7710.2210.3010.302.07M
Aug 28, 202610.5410.7210.4410.5810.581.34M
Aug 27, 202611.2011.2110.4210.4410.442.01M
Aug 26, 202611.1011.3710.7811.1511.151.86M
Aug 25, 202611.4411.5610.7411.0411.041.73M
Aug 24, 202611.6311.7511.3611.4411.442.52M
Aug 21, 202610.6111.6510.5611.6311.631.85M
Aug 20, 202610.4510.5410.1310.4810.481.47M
Aug 19, 202610.6011.0210.5110.6110.611.41M
Aug 18, 202610.6710.9310.5010.6610.661.53M
Aug 17, 202610.4210.8110.2310.6910.691.72M
Aug 14, 202610.8410.9410.4310.5510.551.52M
Aug 13, 202611.4111.6310.7610.7910.791.56M
Aug 12, 202611.2411.4310.9411.3911.391.57M
Aug 11, 202610.8711.2710.8211.1211.121.36M
Aug 10, 202610.8911.3710.8911.0211.021.95M
Aug 7, 202610.7311.1510.6810.9510.952.01M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.