Bloomin' Brands, Inc. - Common Stock (BLMN)

9.3800Last Price

-0.6400 (-6.39%)Change

Bloomin' Brands Inc is a leading global restaurant company that operates a diverse portfolio of well-known dining brands

The company is primarily engaged in providing a wide range of culinary experiences through its casual dining restaurants, which emphasize quality food, exceptional service, and a welcoming atmosphere. With a focus on customer satisfaction and innovative menu offerings, Bloomin' Brands caters to various tastes and preferences, while also prioritizing sustainability and community engagement in its operations.

Date Range:

2024-12-01 - 2025-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	10.02	10.02	9.16	9.38	4,281,580	9.38
2/27/2025	9.92	10.15	9.81	10.02	4,195,996	10.02
2/26/2025	11.27	11.65	9.57	9.90	8,439,109	9.90
2/25/2025	11.81	12.07	11.62	11.90	3,261,740	11.90
2/24/2025	11.93	12.12	11.65	11.66	1,821,946	11.66
2/21/2025	12.19	12.24	11.74	11.84	1,609,475	11.84
2/20/2025	12.30	12.47	11.87	12.01	1,572,031	12.01
2/19/2025	12.09	12.34	11.82	12.20	2,311,507	12.20
2/18/2025	11.12	12.24	11.04	12.18	3,577,049	12.18
2/14/2025	11.28	11.29	10.85	11.10	2,124,971	11.10
2/13/2025	11.55	11.56	10.88	11.21	2,144,634	11.21
2/12/2025	11.82	11.88	11.35	11.56	1,715,516	11.56
2/11/2025	11.67	12.05	11.67	12.03	1,329,548	12.03
2/10/2025	12.35	12.38	11.77	11.83	1,637,770	11.83
2/07/2025	12.42	12.49	12.13	12.18	1,532,673	12.18
2/06/2025	12.51	12.68	12.36	12.46	920,633	12.46
2/05/2025	12.61	12.61	12.32	12.50	1,020,157	12.50
2/04/2025	12.49	12.70	12.29	12.62	948,552	12.62
2/03/2025	12.08	12.91	12.01	12.56	1,948,028	12.56
1/31/2025	12.83	12.97	12.40	12.56	1,704,936	12.56
1/30/2025	12.77	12.95	12.62	12.89	1,377,546	12.89
1/29/2025	12.58	12.90	12.46	12.70	1,618,116	12.70
1/28/2025	12.62	12.70	12.35	12.45	986,944	12.45
1/27/2025	12.06	12.77	11.90	12.60	1,900,268	12.60
1/24/2025	12.23	12.59	12.23	12.33	1,165,687	12.33
1/23/2025	11.95	12.47	11.91	12.32	1,725,865	12.32
1/22/2025	12.06	12.25	11.96	12.09	1,434,617	12.09
1/21/2025	11.31	12.13	11.31	12.11	2,246,441	12.11
1/17/2025	11.64	11.72	11.15	11.29	1,532,423	11.29
1/16/2025	11.64	11.64	11.24	11.49	1,382,029	11.49
1/15/2025	11.79	11.99	11.57	11.73	1,406,506	11.73
1/14/2025	11.39	11.64	11.29	11.45	1,782,586	11.45
1/13/2025	11.44	11.53	11.03	11.22	1,679,247	11.22
1/10/2025	11.55	11.67	11.28	11.45	1,827,398	11.45
1/08/2025	11.69	11.85	11.24	11.82	1,759,135	11.82
1/07/2025	12.18	12.80	11.86	11.87	1,811,616	11.87
1/06/2025	12.31	12.83	12.23	12.62	2,637,033	12.62
1/03/2025	12.03	12.29	11.85	12.18	1,557,439	12.18
1/02/2025	12.53	12.66	11.75	11.96	2,403,184	11.96
12/31/2024	12.11	0.00	12.21	12.21	0	12.21
12/30/2024	12.15	12.23	11.86	12.11	1,375,499	12.11
12/27/2024	12.26	12.56	12.04	12.27	1,659,574	12.27
12/26/2024	11.64	12.46	11.53	12.42	1,926,888	12.42
12/24/2024	11.48	11.78	11.27	11.77	707,577	11.77
12/23/2024	11.86	11.86	11.24	11.46	1,875,850	11.46
12/20/2024	11.83	12.15	11.78	11.95	3,714,922	11.95
12/19/2024	12.13	12.29	11.80	11.96	1,464,545	11.96
12/18/2024	12.66	12.71	11.91	11.97	1,801,769	11.97
12/17/2024	12.91	13.09	12.45	12.60	1,462,448	12.60
12/16/2024	12.25	13.06	12.18	12.96	1,903,491	12.96
12/13/2024	12.45	12.54	12.18	12.27	1,401,654	12.27
12/12/2024	12.68	12.79	12.36	12.45	1,333,578	12.45
12/11/2024	13.19	13.25	12.62	12.72	2,348,667	12.72
12/10/2024	12.68	13.24	12.42	13.17	2,175,879	13.17
12/09/2024	13.08	13.22	12.68	12.72	1,953,763	12.72
12/06/2024	13.06	13.12	12.72	12.89	1,205,284	12.89
12/05/2024	12.62	12.93	12.56	12.85	1,688,330	12.85
12/04/2024	13.02	13.17	12.87	12.92	1,647,236	12.92
12/03/2024	13.25	13.28	12.89	13.00	1,639,527	13.00
12/02/2024	13.82	13.87	13.24	13.35	1,827,292	13.35