NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$7.75

Down-$0.31 (-3.85%)

Updated Oct 1, 2026, 7:02 AM

SID Score

4.6/10

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 Sep 30, 2026

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$8.09	$8.13	$7.6615	$7.75	3.09M
Sep 29, 2026	$8.49	$8.59	$8.035	$8.06	3.6M
Sep 28, 2026	$7.79	$8.045	$7.715	$7.91	2.21M
Sep 25, 2026	$8.18	$8.18	$7.80	$7.875	2.17M
Sep 24, 2026	$8.79	$8.79	$8.075	$8.12	2.03M
Sep 23, 2026	$8.53	$8.68	$8.385	$8.55	2.02M
Sep 22, 2026	$8.58	$8.89	$8.5002	$8.55	2.13M
Sep 21, 2026	$8.13	$8.45	$7.92	$8.43	2.51M
Sep 18, 2026	$8.11	$8.13	$7.91	$8.07	3.46M
Sep 17, 2026	$8.21	$8.31	$8.01	$8.05	3.11M
Sep 16, 2026	$8.15	$8.21	$7.985	$8.04	2.13M
Sep 15, 2026	$8.81	$8.85	$7.925	$8.01	3.19M
Sep 14, 2026	$8.56	$8.955	$8.56	$8.91	1.67M
Sep 11, 2026	$8.96	$8.96	$8.515	$8.69	1.69M
Sep 10, 2026	$9.065	$9.065	$8.595	$8.67	1.91M
Sep 9, 2026	$9.55	$9.55	$8.97	$9.04	2.28M
Sep 8, 2026	$9.75	$9.8591	$9.52	$9.58	1.52M
Sep 4, 2026	$9.68	$10.00	$9.63	$9.79	1.39M
Sep 3, 2026	$10.05	$10.10	$9.60	$9.73	1.56M
Sep 2, 2026	$9.87	$10.09	$9.80	$9.93	2.2M