Loading live market data…

Bloomin' Brands, Inc.

NASDAQ:BLMN

$8.42 USD

$0.11 (1.32%)

Volume
1.85M
Average Volume
2.51M
Market Capitalization
$720.87M
P/E Ratio
33.68
Dividend Yield
1.78%
Price Target
$9.00
Year High
$10.70
Year Low
$5.19
Day High
—
Day Low
—
Payout Ratio
$0.59
Current Ratio
$0.24
Date Opening Price Closing Price %Chg Volume
2026-07-15 $8.27 $8.42 1.81% 1.85M
2026-07-14 $8.52 $8.31 -2.46% 1.23M
2026-07-13 $8.45 $8.44 -0.12% 1.57M
2026-07-10 $8.04 $8.34 3.73% 2.02M
2026-07-09 $7.77 $8.06 3.73% 1.76M
2026-07-08 $7.89 $7.77 -1.52% 1.61M
2026-07-07 $8.04 $7.98 -0.75% 1.98M
2026-07-06 $8.69 $8.04 -7.48% 2.79M
2026-07-02 $8.96 $8.70 -2.90% 2.28M
2026-07-01 $8.93 $8.91 -0.22% 2M
2026-06-30 $9.12 $9.14 0.22% 2.38M
2026-06-29 $8.79 $9.16 4.21% 2.75M
2026-06-26 $8.51 $8.97 5.41% 5.77M
2026-06-25 $8.56 $8.65 1.05% 2.57M
2026-06-24 $8.36 $8.55 2.27% 1.96M
2026-06-23 $8.22 $8.25 0.36% 2.05M
2026-06-22 $8.18 $8.33 1.83% 2.75M
2026-06-18 $7.86 $8.06 2.54% 2.39M
2026-06-17 $7.63 $7.68 0.66% 1.8M
2026-06-16 $7.70 $7.63 -0.91% 1.74M
2026-06-15 $8.21 $7.65 -6.82% 2.32M
2026-06-12 $8.17 $8.29 1.47% 2.19M
2026-06-11 $7.41 $8.06 8.77% 2.23M
2026-06-10 $7.45 $7.41 -0.54% 2.7M
2026-06-09 $7.19 $7.43 3.34% 1.99M
2026-06-08 $7.26 $7.07 -2.62% 1.63M
2026-06-05 $7.13 $7.27 1.96% 2.4M
2026-06-04 $7.57 $7.14 -5.68% 2.13M
2026-06-03 $7.74 $7.49 -3.23% 1.62M
2026-06-02 $8.02 $7.81 -2.62% 1.52M
2026-06-01 $8.34 $8.14 -2.40% 2.45M
2026-05-29 $8.32 $8.44 1.44% 2.96M
2026-05-28 $8.25 $8.32 0.85% 1.33M
2026-05-27 $7.99 $8.31 4.01% 2.29M
2026-05-26 $7.90 $7.92 0.25% 2.81M
2026-05-22 $7.83 $7.82 -0.13% 1.51M
2026-05-21 $7.74 $7.75 0.13% 1.74M
2026-05-20 $7.53 $7.86 4.38% 2.97M
2026-05-19 $7.73 $7.61 -1.55% 2.16M
2026-05-18 $7.92 $7.65 -3.41% 2.74M
2026-05-15 $8.08 $8.04 -0.50% 2.11M
2026-05-14 $8.44 $8.14 -3.55% 2.14M
2026-05-13 $8.32 $8.28 -0.48% 2.96M
2026-05-12 $8.36 $8.32 -0.48% 2.72M
2026-05-11 $8.16 $8.37 2.57% 2.72M
2026-05-08 $8.12 $8.12 0.00% 6.77M
2026-05-07 $8.13 $7.95 -2.21% 4.65M
2026-05-06 $7.06 $8.12 15.01% 11.2M
2026-05-05 $5.62 $5.76 2.49% 2.07M
2026-05-04 $5.87 $5.63 -4.09% 2.24M
2026-05-01 $6.11 $5.92 -3.11% 2.1M
2026-04-30 $6.02 $6.10 1.33% 1.48M
2026-04-29 $6.06 $6.01 -0.83% 1.37M
2026-04-28 $6.13 $6.03 -1.63% 1.47M
2026-04-27 $6.09 $6.08 -0.16% 2.59M
2026-04-24 $6.03 $6.13 1.66% 2.19M
2026-04-23 $6.60 $6.39 -3.18% 1.32M
2026-04-22 $6.56 $6.60 0.61% 1.65M
2026-04-21 $6.67 $6.49 -2.70% 1.68M
2026-04-20 $6.62 $6.67 0.76% 2.83M
2026-04-17 $6.54 $6.73 2.91% 2.14M
2026-04-16 $6.49 $6.40 -1.39% 3.23M
2026-04-15 $6.42 $6.55 2.02% 2.38M
2026-04-14 $5.80 $6.41 10.52% 2.69M
2026-04-13 $5.86 $5.83 -0.51% 3.01M
2026-04-10 $6.08 $5.93 -2.47% 1.26M
2026-04-09 $5.90 $6.08 3.05% 1.88M
2026-04-08 $5.85 $5.92 1.20% 2.05M
2026-04-07 $5.72 $5.66 -1.05% 1.88M
2026-04-06 $5.49 $5.75 4.74% 1.53M
2026-04-02 $5.36 $5.49 2.43% 1.78M
2026-04-01 $5.42 $5.48 1.11% 2.02M
2026-03-31 $5.42 $5.40 -0.37% 2.51M
2026-03-30 $5.26 $5.34 1.52% 1.72M
2026-03-27 $5.50 $5.26 -4.36% 2.05M
2026-03-26 $5.54 $5.52 -0.36% 1.59M
2026-03-25 $5.78 $5.62 -2.77% 2.06M
2026-03-24 $5.51 $5.73 3.99% 2.87M
2026-03-23 $6.04 $5.59 -7.45% 3.28M
2026-03-20 $6.03 $5.82 -3.48% 16.13M
2026-03-19 $5.58 $6.03 8.06% 3.66M
2026-03-18 $5.61 $5.70 1.60% 3.1M
2026-03-17 $5.62 $5.69 1.25% 3.09M
2026-03-16 $5.60 $5.61 0.18% 2.19M
2026-03-13 $5.65 $5.51 -2.48% 2.9M
2026-03-12 $5.55 $5.44 -1.98% 3.12M
2026-03-11 $5.90 $5.70 -3.39% 2.98M
2026-03-10 $5.78 $5.93 2.60% 3.61M
2026-03-09 $5.80 $5.81 0.17% 5.77M
2026-03-06 $6.24 $6.01 -3.69% 2.84M