NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$10.23

Up+$0.30 (+3.02%)

Updated Nov 12, 2026, 8:42 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BLMN

BLMN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 11, 2026

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 11, 2026	$9.75	$10.25	$9.68	$10.23	1.9M
Nov 10, 2026	$10.13	$10.32	$9.89	$9.93	2.57M
Nov 9, 2026	$9.76	$10.345	$9.76	$10.28	3.06M
Nov 6, 2026	$9.93	$10.2206	$9.3605	$9.75	2.84M
Nov 5, 2026	$11.02	$11.13	$10.225	$10.47	2.99M
Nov 4, 2026	$10.70	$11.00	$10.595	$10.97	1.83M
Nov 3, 2026	$10.98	$11.04	$10.105	$10.23	1.92M
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