BLMN: Bloomin' Brands Inc.

As of Thursday, July 3rd, 2025

$ 10.16

-0.04 -0.39%

Open: 10.27
High: 10.28
Low: 10.03
Volume: 1,337,044
Previous Close on Wednesday, July 2nd, 2025

$ 10.20

+0.53 +5.48%

Open: 9.67
High: 10.25
Low: 9.48
Volume: 3,086,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 10.27 10.28 10.03 10.16 1,337,044 -0.04 -0.39
2025-07-02 9.67 10.25 9.48 10.20 3,086,897 +0.53 +5.48
2025-07-01 8.65 10.18 8.65 9.67 4,832,297 +1.06 +12.31
2025-06-30 8.66 8.97 8.50 8.61 2,014,256 -0.05 -0.58
2025-06-27 8.90 9.08 8.47 8.66 3,056,256 -0.15 -1.70
2025-06-26 8.83 8.94 8.66 8.81 2,172,157 -0.01 -0.11
2025-06-25 9.05 9.11 8.77 8.82 2,035,374 -0.09 -1.01
2025-06-24 9.10 9.27 8.90 8.91 1,623,277 -0.17 -1.87
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

10.16 -0.04 -0.39 1,337,044