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

12.48Last Price

-0.14 (-1.11%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.92	1,670,226	11.92
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
11/29/2024	14.32	14.47	13.81	13.94	1,153,287	13.94
11/27/2024	13.95	14.43	13.87	14.25	1,479,757	14.25
11/26/2024	14.05	14.07	13.52	13.74	1,862,474	13.74
11/25/2024	13.11	14.29	13.08	14.16	2,725,062	14.16
11/22/2024	12.88	13.21	12.88	13.19	1,830,419	12.95
11/21/2024	12.62	13.16	12.62	12.79	2,030,386	12.56
11/20/2024	12.47	12.65	12.26	12.59	1,328,459	12.36
11/19/2024	12.47	12.71	12.38	12.56	1,627,575	12.33
11/18/2024	13.31	13.31	12.58	12.67	1,942,898	12.44
11/15/2024	13.58	13.68	13.07	13.20	2,202,494	12.96
11/14/2024	13.58	13.90	13.36	13.43	1,419,087	13.19
11/13/2024	13.34	13.81	13.11	13.55	2,443,126	13.30
11/12/2024	13.71	13.80	13.23	13.35	4,175,804	13.11
11/11/2024	15.01	15.15	13.63	13.76	4,376,201	13.50
11/08/2024	15.00	16.18	14.72	15.15	5,143,253	14.87
11/07/2024	16.96	17.18	16.71	16.78	2,295,395	16.47
11/06/2024	16.37	17.57	16.36	16.99	3,997,911	16.68
11/05/2024	15.31	15.93	15.31	15.73	2,354,881	15.44