BLMN: Bloomin' Brands Inc.

As of Friday, August 22nd, 2025

$ 7.37

+0.41 +5.82%

Open: 7.08
High: 7.49
Low: 7.03
Volume: 2,887,700
Previous Close on Thursday, August 21st, 2025

$ 6.96

-0.22 -3.06%

Open: 7.03
High: 7.09
Low: 6.77
Volume: 3,004,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7.08 7.49 7.03 7.37 2,887,700 +0.41 +5.82
2025-08-21 7.03 7.09 6.77 6.96 3,004,797 -0.22 -3.06
2025-08-20 7.33 7.52 7.15 7.18 2,608,560 -0.21 -2.84
2025-08-19 7.07 7.44 7.00 7.39 2,681,366 +0.19 +2.64
2025-08-18 7.06 7.32 7.03 7.20 3,742,140 +0.20 +2.86
2025-08-15 7.31 7.32 6.88 7.00 3,149,219 -0.26 -3.58
2025-08-14 6.93 7.27 6.81 7.26 3,221,932 +0.12 +1.68
2025-08-13 6.68 7.15 6.52 7.14 3,774,469 +0.46 +6.89
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 7.52
On 2025-08-20		 6.77
On 2025-08-21		 0.37 5.21 7.52
On 2025-08-20		 6.77
On 2025-08-21		 -9.91 7.22
10D 7.52
On 2025-08-20		 6.39
On 2025-08-12		 0.74 11.09 7.52
On 2025-08-20		 6.77
On 2025-08-21		 -9.91 7.06
20D 10.15
On 2025-07-28		 6.18
On 2025-08-06		 -2.69 -26.72 10.15
On 2025-07-28		 6.18
On 2025-08-06		 -39.08 7.73
WTD 7.52
On 2025-08-20		 6.77
On 2025-08-21		 0.37 5.21 7.52
On 2025-08-20		 6.77
On 2025-08-21		 -9.91 7.22
MTD 9.16
On 2025-08-01		 6.18
On 2025-08-06		 -1.75 -19.15 9.16
On 2025-08-01		 6.18
On 2025-08-06		 -32.53 7.30
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

75.66 +1.08 +1.45 221,087
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
EPRT

Essential Properties Realty Trust Inc.

31.32 +0.20 +0.64 1,370,833
SLB

Schlumberger

35.61 +1.80 +5.32 15,960,865
BLMN

Bloomin' Brands Inc.

7.37 +0.41 +5.82 2,887,700