NASDAQ · BLMN

Bloomin' Brands, Inc.

Consumer Cyclical · Restaurants

$10.05

Up+$0.22 (+2.14%)

Updated Oct 22, 2026, 11:17 PM

SID Score

6.2/10

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 Oct 21, 2026

Daily close

View OHLC price history

BLMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 13, 2026	$8.82	$9.29	$8.7205	$9.21	2.59M
Oct 12, 2026	$8.70	$8.96	$8.615	$8.77	2.4M
Oct 9, 2026	$8.65	$8.77	$8.51	$8.60	2.86M
Oct 8, 2026	$8.10	$8.545	$8.06	$8.48	2.26M
Oct 7, 2026	$8.22	$8.25	$8.07	$8.17	1.48M
Oct 6, 2026	$8.08	$8.525	$8.08	$8.335	1.46M
Oct 5, 2026	$8.51	$8.56	$8.06	$8.28	2.75M
Oct 2, 2026	$8.50	$8.57	$8.13	$8.48	2.7M
Oct 1, 2026	$7.70	$8.39	$7.67	$8.38	6.57M
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