BLMN: Bloomin' Brands Inc.

As of Monday, July 14th, 2025

$ 10.03

-- 0 0%

Open: 10.03
High: 10.03
Low: 10.03
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 10.03

-0.14 -1.38%

Open: 10.06
High: 10.26
Low: 9.85
Volume: 2,178,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 10.06 10.26 9.85 10.03 2,178,713 -0.14 -1.38
2025-07-10 9.82 10.26 9.71 10.17 2,999,138 +0.41 +4.20
2025-07-09 9.91 10.00 9.49 9.76 2,387,894 -0.12 -1.21
2025-07-08 9.66 9.91 9.52 9.88 2,513,556 +0.35 +3.67
2025-07-07 9.88 9.99 9.43 9.53 2,415,688 -0.63 -6.20
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
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 10.26
On 2025-07-11		 9.43
On 2025-07-07		 -0.13 -1.28 9.99
On 2025-07-07		 9.52
On 2025-07-08		 -4.70 9.87
10D 10.28
On 2025-07-03		 8.47
On 2025-06-27		 1.22 13.85 10.28
On 2025-07-03		 9.43
On 2025-07-07		 -8.27 9.67
20D 10.28
On 2025-07-03		 7.99
On 2025-06-13		 1.69 20.26 9.65
On 2025-06-17		 8.47
On 2025-06-27		 -12.23 9.32
WTD 10.26
On 2025-07-11		 9.43
On 2025-07-07		 -0.13 -1.28 9.99
On 2025-07-07		 9.52
On 2025-07-08		 -4.70 9.87
MTD 10.28
On 2025-07-03		 8.65
On 2025-07-01		 1.42 16.49 10.28
On 2025-07-03		 9.43
On 2025-07-07		 -8.27 9.93
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.85 +4.43 +1.73 2,472,789
KO

The Coca-Cola Company

69.68 -0.19 -0.27 4,557,784
PFE

Pfizer Inc.

25.54 -0.11 -0.43 11,500,793
VZ

Verizon Communications Inc.

41.65 +0.03 +0.06 6,309,533
VIX

CBOE Volatility Index

17.10 +0.70 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,407.20 +35.69 +0.08 188,829,550
DJTA

Dow Jones Transportation Average

16,098.06 -110.80 -0.68 54,063,994
SPX

S&P 500 Index

6,261.99 +2.24 +0.04
OEX

S&P 100 Index

3,075.63 +1.82 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,824.05 +43.46 +0.19
NYA

NYSE Composite Index

20,556.32 +8.65 +0.04
XAX

NYSE AMEX Composite Index

5,983.34 +19.00 +0.32
RUI

RUSSELL 1000 Index

3,427.61 +2.97 +0.09
RUT

Russell 2000 Index

2,240.35 +5.52 +0.25
RUA

Russell 3000 Index

3,562.68 +3.33 +0.09
VIX

CBOE Volatility Index

17.10 +0.70 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.14 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,452.04 +25.69 +0.25
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

10.03 0.00 0.00