NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$10.79

Down-$0.60 (-5.27%)

Updated Aug 14, 2026, 12:05 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BLMN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$11.41	$11.635	$10.755	$10.79	1.56M
Aug 12, 2026	$11.24	$11.425	$10.94	$11.39	1.57M
Aug 11, 2026	$10.87	$11.27	$10.82	$11.12	1.36M
Aug 10, 2026	$10.89	$11.37	$10.89	$11.02	1.95M
Aug 7, 2026	$10.73	$11.15	$10.68	$10.95	2.01M
Aug 6, 2026	$12.15	$12.15	$10.665	$10.88	4.08M
Aug 5, 2026	$12.12	$12.63	$11.40	$11.85	10.75M
Aug 4, 2026	$9.005	$9.13	$8.775	$8.92	1.95M
Aug 3, 2026	$8.72	$9.215	$8.64	$9.04	2.02M
Jul 31, 2026	$8.81	$8.855	$8.465	$8.66	1.65M
Jul 30, 2026	$8.94	$8.94	$8.565	$8.86	1.18M
Jul 29, 2026	$8.63	$8.96	$8.62	$8.81	1.29M
Jul 28, 2026	$8.55	$8.80	$8.54	$8.60	1.51M
Jul 27, 2026	$8.01	$8.615	$8.00	$8.54	2.1M
Jul 24, 2026	$8.07	$8.225	$7.91	$7.94	1.78M
Jul 23, 2026	$8.27	$8.31	$8.00	$8.19	1.3M
Jul 22, 2026	$8.40	$8.67	$8.35	$8.42	1.03M
Jul 21, 2026	$8.34	$8.565	$8.175	$8.44	1.83M
Jul 20, 2026	$8.625	$8.69	$8.22	$8.34	1.49M
Jul 17, 2026	$8.53	$8.745	$8.43	$8.54	1.36M
Jul 16, 2026	$8.42	$8.73	$8.31	$8.57	1.88M