BLMN: Bloomin' Brands Inc.

As of Monday, February 9th, 2026

$ 7.23

+0.16 +2.26%

Open: 7.09
High: 7.33
Low: 7.03
Volume: 2,132,514
Previous Close on Friday, February 6th, 2026

$ 7.07

+0.45 +6.80%

Open: 6.68
High: 7.18
Low: 6.59
Volume: 2,972,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 7.09 7.33 7.03 7.23 2,132,514 +0.16 +2.26
2026-02-06 6.68 7.18 6.59 7.07 2,972,850 +0.45 +6.80
2026-02-05 6.43 6.69 6.36 6.62 2,396,288 +0.19 +2.95
2026-02-04 6.19 6.49 6.14 6.43 2,287,722 +0.24 +3.88
2026-02-03 5.98 6.26 5.89 6.19 2,704,827 +0.22 +3.69
2026-02-02 6.02 6.09 5.86 5.97 2,465,380 -0.03 -0.50
2026-01-30 6.03 6.19 5.86 6.00 2,787,810 -0.16 -2.60
2026-01-29 6.16 6.36 6.13 6.16 2,519,215 -0.02 -0.32
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 7.33
On 2026-02-09		 5.89
On 2026-02-03		 1.26 21.11 6.26
On 2026-02-03		 6.26
On 2026-02-03		 0.00 6.71
10D 7.33
On 2026-02-09		 5.86
On 2026-01-30		 0.62 9.38 6.86
On 2026-01-28		 5.86
On 2026-01-30		 -14.58 6.45
20D 8.14
On 2026-01-15		 5.86
On 2026-01-30		 0.21 2.99 8.14
On 2026-01-15		 5.86
On 2026-01-30		 -27.97 7.00
WTD 7.33
On 2026-02-09		 7.03
On 2026-02-09		 0.16 2.26 -- -- -- 7.23
MTD 7.33
On 2026-02-09		 5.86
On 2026-02-02		 1.23 20.50 6.09
On 2026-02-02		 6.09
On 2026-02-02		 0.00 6.59
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

147.10 +0.41 +0.28 445,896
NFLX

Netflix.com Inc.

81.47 -0.73 -0.89 42,034,415
ABG

Asbury Automotive Group Inc.

223.51 -1.70 -0.75 335,588
IXN

iShares Global Tech ETF

107.76 +1.41 +1.33 17,608
BLMN

Bloomin' Brands Inc.

7.23 +0.16 +2.26 2,132,514