Bloomin' Brands (BLMN) Price: 9.20

Bloomin' Brands, Inc. (BLMN)

9.20 -1.06 (-10.38%) USD | NASDAQ | Oct 23, 16:00

9.22 +0.02 (+0.22%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	10.14	10.24	9.11	9.20	3.677M
Oct 22, 2026	10.11	10.30	9.81	10.26	2.300M
Oct 21, 2026	10.29	10.33	9.785	10.05	2.867M
Oct 20, 2026	9.99	10.39	9.905	10.34	2.467M
Oct 19, 2026	10.04	10.19	9.795	9.95	2.720M
Oct 16, 2026	9.905	10.38	9.755	9.95	2.570M
Oct 15, 2026	9.48	10.20	9.465	9.93	3.639M
Oct 14, 2026	9.17	9.38	9.005	9.35	2.340M
Oct 13, 2026	8.82	9.29	8.720	9.21	2.594M
Oct 12, 2026	8.70	8.96	8.615	8.77	2.401M
Oct 09, 2026	8.65	8.77	8.51	8.60	2.861M
Oct 08, 2026	8.10	8.545	8.06	8.48	2.265M
Oct 07, 2026	8.22	8.25	8.07	8.17	1.475M
Oct 06, 2026	8.08	8.525	8.08	8.335	1.457M
Oct 05, 2026	8.51	8.56	8.06	8.28	2.748M
Oct 02, 2026	8.50	8.57	8.13	8.48	2.695M
Oct 01, 2026	7.70	8.39	7.67	8.38	6.568M
Sep 30, 2026	8.09	8.13	7.662	7.75	3.086M
Sep 29, 2026	8.49	8.59	8.035	8.06	3.601M
Sep 28, 2026	7.79	8.045	7.715	7.91	2.208M
Sep 25, 2026	8.18	8.18	7.80	7.875	2.173M
Sep 24, 2026	8.79	8.79	8.075	8.12	2.035M
Sep 23, 2026	8.53	8.68	8.385	8.55	2.021M
Sep 22, 2026	8.58	8.89	8.500	8.55	2.135M
Sep 21, 2026	8.13	8.45	7.92	8.43	2.506M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks