BLMN: Bloomin' Brands Inc.

As of Friday, May 1st, 2026

$ 5.92

-0.18 -2.95%

Open: 6.11
High: 6.20
Low: 5.83
Volume: 2,087,273
Previous Close on Thursday, April 30th, 2026

$ 6.10

+0.09 +1.50%

Open: 6.02
High: 6.11
Low: 5.97
Volume: 1,390,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 6.11 6.20 5.83 5.92 2,087,273 -0.18 -2.95
2026-04-30 6.02 6.11 5.97 6.10 1,390,031 +0.09 +1.50
2026-04-29 6.06 6.16 5.98 6.01 1,333,127 -0.02 -0.33
2026-04-28 6.13 6.19 5.99 6.03 1,471,779 -0.05 -0.82
2026-04-27 6.09 6.32 5.78 6.08 2,303,366 -0.05 -0.82
2026-04-24 6.03 6.24 6.01 6.13 2,048,583 -0.26 -4.07
2026-04-23 6.60 6.64 6.30 6.39 1,315,290 -0.21 -3.18
2026-04-22 6.56 6.69 6.51 6.60 1,512,861 +0.11 +1.69
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 6.32
On 2026-04-27		 5.78
On 2026-04-27		 -0.21 -3.43 6.32
On 2026-04-27		 5.83
On 2026-05-01		 -7.75 6.03
10D 6.78
On 2026-04-21		 5.78
On 2026-04-27		 -0.81 -12.04 6.78
On 2026-04-21		 5.78
On 2026-04-27		 -14.82 6.24
20D 6.78
On 2026-04-21		 5.45
On 2026-04-06		 0.43 7.83 6.78
On 2026-04-21		 5.78
On 2026-04-27		 -14.82 6.18
WTD 6.32
On 2026-04-27		 5.78
On 2026-04-27		 -0.21 -3.43 6.32
On 2026-04-27		 5.83
On 2026-05-01		 -7.75 6.03
MTD 6.20
On 2026-05-01		 5.83
On 2026-05-01		 -0.18 -2.95 -- -- -- 5.92
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.84 -1.52 -1.58 1,876,318
VST

Vistra Energy Corp.

155.28 -2.56 -1.62 3,057,273
BLMN

Bloomin' Brands Inc.

5.92 -0.18 -2.95 2,087,273