BLMN: Bloomin' Brands Inc.

As of Friday, March 20th, 2026

$ 5.82

-0.21 -3.48%

Open: 6.03
High: 6.08
Low: 5.80
Volume: 16,051,471
Previous Close on Thursday, March 19th, 2026

$ 6.03

+0.33 +5.79%

Open: 5.58
High: 6.09
Low: 5.55
Volume: 3,540,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 6.03 6.08 5.80 5.82 16,051,471 -0.21 -3.48
2026-03-19 5.58 6.09 5.55 6.03 3,540,840 +0.33 +5.79
2026-03-18 5.61 5.83 5.52 5.70 3,081,932 +0.01 +0.18
2026-03-17 5.62 5.86 5.62 5.69 2,664,421 +0.08 +1.43
2026-03-16 5.60 5.69 5.48 5.61 2,190,023 +0.10 +1.81
2026-03-13 5.65 5.65 5.45 5.51 2,899,024 +0.07 +1.29
2026-03-12 5.55 5.63 5.42 5.44 3,110,592 -0.26 -4.48
2026-03-11 5.90 6.00 5.62 5.70 2,982,637 -0.24 -3.96
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 6.09
On 2026-03-19		 5.48
On 2026-03-16		 0.31 5.63 5.86
On 2026-03-17		 5.52
On 2026-03-18		 -5.80 5.77
10D 6.16
On 2026-03-10		 5.42
On 2026-03-12		 -0.19 -3.16 6.16
On 2026-03-10		 5.42
On 2026-03-12		 -11.93 5.72
20D 6.65
On 2026-03-04		 5.42
On 2026-03-12		 -0.65 -10.05 6.65
On 2026-03-04		 5.42
On 2026-03-12		 -18.36 5.94
WTD 6.09
On 2026-03-19		 5.48
On 2026-03-16		 0.31 5.63 5.86
On 2026-03-17		 5.52
On 2026-03-18		 -5.80 5.77
MTD 6.65
On 2026-03-04		 5.42
On 2026-03-12		 -0.30 -4.90 6.65
On 2026-03-04		 5.42
On 2026-03-12		 -18.36 5.92
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

36.10 -3.15 -8.03 42,828,813
DG

Dollar General Corporation

124.52 +1.07 +0.87 4,055,046
CFR

Cullen/Frost Bankers Inc.

132.25 +1.27 +0.97 1,002,352
ATI

ATI Inc.

141.80 -5.74 -3.89 3,399,233
BLMN

Bloomin' Brands Inc.

5.82 -0.21 -3.48 16,051,471