BLMN: Bloomin' Brands Inc.

As of Tuesday, August 11th, 2026

$ 11.12

+0.10 +0.91%

Open: 10.87
High: 11.27
Low: 10.82
Volume: 1,363,450
Previous Close on Monday, August 10th, 2026

$ 11.02

+0.07 +0.64%

Open: 10.89
High: 11.37
Low: 10.89
Volume: 1,834,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 10.87 11.27 10.82 11.12 1,363,450 +0.10 +0.91
2026-08-10 10.89 11.37 10.89 11.02 1,834,638 +0.07 +0.64
2026-08-07 10.73 11.15 10.68 10.95 1,854,744 +0.07 +0.64
2026-08-06 12.15 12.15 10.67 10.88 4,058,697 -0.97 -8.19
2026-08-05 12.12 12.63 11.40 11.85 10,707,240 +2.93 +32.85
2026-08-04 9.01 9.13 8.78 8.92 1,869,386 -0.12 -1.33
2026-08-03 8.72 9.22 8.64 9.04 2,006,000 +0.38 +4.39
2026-07-31 8.81 8.86 8.47 8.66 1,652,132 -0.20 -2.26
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 12.63
On 2026-08-05		 10.67
On 2026-08-06		 2.20 24.66 12.63
On 2026-08-05		 10.67
On 2026-08-06		 -15.56 11.16
10D 12.63
On 2026-08-05		 8.47
On 2026-07-31		 2.52 29.30 12.63
On 2026-08-05		 10.67
On 2026-08-06		 -15.56 10.01
20D 12.63
On 2026-08-05		 7.91
On 2026-07-24		 2.81 33.81 12.63
On 2026-08-05		 10.67
On 2026-08-06		 -15.56 9.21
WTD 11.37
On 2026-08-10		 10.82
On 2026-08-11		 0.17 1.55 11.37
On 2026-08-10		 10.82
On 2026-08-11		 -4.84 11.07
MTD 12.63
On 2026-08-05		 8.64
On 2026-08-03		 2.46 28.41 12.63
On 2026-08-05		 10.67
On 2026-08-06		 -15.56 10.54
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
AMCX

AMC Networks Inc.

11.79 -0.06 -0.51 412,209
LBRDK

Liberty Broadband Corporation

37.10 +1.00 +2.77 1,623,353
ABG

Asbury Automotive Group Inc.

207.75 -3.01 -1.43 340,692
VIPS

Vipshop Holdings Limited

14.99 -0.42 -2.73 1,634,405
BLMN

Bloomin' Brands Inc.

11.12 +0.10 +0.91 1,363,450