BLMN: Bloomin' Brands Inc.

As of Friday, September 18th, 2026

$ 8.07

+0.02 +0.25%

Open: 8.11
High: 8.13
Low: 7.91
Volume: 3,460,691
Previous Close on Thursday, September 17th, 2026

$ 8.05

+0.01 +0.12%

Open: 8.21
High: 8.31
Low: 8.01
Volume: 3,094,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 8.11 8.13 7.91 8.07 3,460,691 +0.02 +0.25
2026-09-17 8.21 8.31 8.01 8.05 3,094,116 +0.01 +0.12
2026-09-16 8.15 8.21 7.99 8.04 2,090,085 +0.03 +0.37
2026-09-15 8.81 8.85 7.93 8.01 3,191,400 -0.90 -10.10
2026-09-14 8.56 8.96 8.56 8.91 1,622,755 +0.22 +2.53
2026-09-11 8.96 8.96 8.52 8.69 1,676,295 +0.02 +0.23
2026-09-10 9.07 9.07 8.60 8.67 1,912,942 -0.37 -4.09
2026-09-09 9.55 9.55 8.97 9.04 2,278,731 -0.54 -5.64
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 8.96
On 2026-09-14		 7.91
On 2026-09-18		 -0.62 -7.13 8.96
On 2026-09-14		 7.91
On 2026-09-18		 -11.67 8.22
10D 10.00
On 2026-09-04		 7.91
On 2026-09-18		 -1.66 -17.06 10.00
On 2026-09-04		 7.91
On 2026-09-18		 -20.90 8.69
20D 11.75
On 2026-08-24		 7.91
On 2026-09-18		 -2.41 -23.00 11.75
On 2026-08-24		 7.91
On 2026-09-18		 -32.68 9.64
WTD 8.96
On 2026-09-14		 7.91
On 2026-09-18		 -0.62 -7.13 8.96
On 2026-09-14		 7.91
On 2026-09-18		 -11.67 8.22
MTD 10.32
On 2026-09-01		 7.91
On 2026-09-18		 -2.23 -21.65 10.32
On 2026-09-01		 7.91
On 2026-09-18		 -23.35 8.94
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

149.92 +2.52 +1.71 3,862,114
AWR

American States Water Company

85.57 -1.19 -1.37 511,506
ARI

Apollo Commercial Real Estate Finance Inc.

6.42 -0.03 -0.47 5,878,287
DNOW

DNOW Inc.

15.59 -0.36 -2.26 4,424,611
BLMN

Bloomin' Brands Inc.

8.07 +0.02 +0.25 3,460,691