BLMN: Bloomin' Brands Inc.

As of Friday, September 12th, 2025

$ 6.78

-0.14 -2.02%

Open: 6.86
High: 6.89
Low: 6.72
Volume: 1,445,636
Previous Close on Thursday, September 11th, 2025

$ 6.92

+0.03 +0.44%

Open: 6.88
High: 6.98
Low: 6.85
Volume: 2,271,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 6.86 6.89 6.72 6.78 1,445,479 -0.14 -2.02
2025-09-11 6.88 6.98 6.85 6.92 2,271,878 +0.03 +0.44
2025-09-10 6.87 6.90 6.72 6.89 1,980,545 -0.02 -0.29
2025-09-09 6.84 6.91 6.74 6.91 2,811,142 -0.01 -0.14
2025-09-08 7.09 7.16 6.86 6.92 2,218,306 -0.19 -2.67
2025-09-05 7.27 7.47 7.06 7.11 1,867,413 -0.10 -1.39
2025-09-04 7.02 7.21 6.94 7.21 1,793,228 +0.22 +3.15
2025-09-03 7.04 7.22 6.99 6.99 1,805,170 -0.08 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.16
On 2025-09-08		 6.72
On 2025-09-12		 -0.33 -4.64 7.16
On 2025-09-08		 6.72
On 2025-09-12		 -6.22 6.88
10D 7.59
On 2025-08-29		 6.72
On 2025-09-12		 -0.51 -7.00 7.59
On 2025-08-29		 6.72
On 2025-09-12		 -11.53 7.02
20D 7.59
On 2025-08-29		 6.72
On 2025-09-12		 -0.48 -6.61 7.59
On 2025-08-29		 6.72
On 2025-09-12		 -11.53 7.11
WTD 7.16
On 2025-09-08		 6.72
On 2025-09-12		 -0.33 -4.64 7.16
On 2025-09-08		 6.72
On 2025-09-12		 -6.22 6.88
MTD 7.47
On 2025-09-05		 6.72
On 2025-09-12		 -0.57 -7.76 7.47
On 2025-09-05		 6.72
On 2025-09-12		 -10.05 6.98
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

73.12 -0.36 -0.49 302,579
EPC

Edgewell Personal Care Company

21.71 -0.31 -1.41 935,372
EPRT

Essential Properties Realty Trust Inc.

29.84 -0.14 -0.47 1,221,139
SLB

Schlumberger

35.57 -0.46 -1.28 12,621,827
BLMN

Bloomin' Brands Inc.

6.78 -0.14 -2.02 1,445,636