BLMN: Bloomin' Brands Inc.

As of Wednesday, July 22nd, 2026

$ 8.44

-- 0 0%

Open: 8.44
High: 8.44
Low: 8.44
Volume: N/A
Previous Close on Tuesday, July 21st, 2026

$ 8.44

+0.10 +1.20%

Open: 8.34
High: 8.57
Low: 8.18
Volume: 1,709,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 8.34 8.57 8.18 8.44 1,709,251 +0.10 +1.20
2026-07-20 8.63 8.69 8.22 8.34 1,464,728 -0.20 -2.34
2026-07-17 8.53 8.75 8.43 8.54 1,334,578 -0.03 -0.35
2026-07-16 8.42 8.73 8.31 8.57 1,770,701 +0.15 +1.78
2026-07-15 8.27 8.84 8.21 8.42 1,891,665 +0.11 +1.32
2026-07-14 8.52 8.59 8.24 8.31 1,230,778 -0.13 -1.54
2026-07-13 8.45 8.58 8.34 8.44 1,569,250 +0.10 +1.20
2026-07-10 8.04 8.48 8.04 8.34 2,019,566 +0.28 +3.47
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 8.84
On 2026-07-15		 8.18
On 2026-07-21		 0.13 1.56 8.84
On 2026-07-15		 8.18
On 2026-07-21		 -7.48 8.46
10D 8.84
On 2026-07-15		 7.66
On 2026-07-08		 0.46 5.76 8.84
On 2026-07-15		 8.18
On 2026-07-21		 -7.48 8.32
20D 9.28
On 2026-06-30		 7.66
On 2026-07-08		 0.11 1.32 9.28
On 2026-06-30		 7.66
On 2026-07-08		 -17.41 8.48
WTD 8.69
On 2026-07-20		 8.18
On 2026-07-21		 -0.10 -1.17 8.69
On 2026-07-20		 8.18
On 2026-07-21		 -5.93 8.39
MTD 9.04
On 2026-07-01		 7.66
On 2026-07-08		 -0.70 -7.66 9.04
On 2026-07-01		 7.66
On 2026-07-08		 -15.27 8.35
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 0.00 0.00 2,634
KO

The Coca-Cola Company

81.97 0.00 0.00 24,231
PFE

Pfizer Inc.

24.94 0.00 0.00 77,409
VZ

Verizon Communications Inc.

43.78 0.00 0.00 87,703
VIX

CBOE Volatility Index

17.41 +0.38 +2.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.64 -0.18 0.00
DJTA

Dow Jones Transportation Average

22,667.38 +0.13 +0.00
SPX

S&P 500 Index

7,509.20 0.00 0.00
OEX

S&P 100 Index

3,702.31 0.00 0.00
NDX

NASDAQ 100 Index

29,155.18 0.00 0.00
NYA

NYSE Composite Index

23,890.18 -0.08 0.00
XAX

NYSE AMEX Composite Index

8,226.00 -0.15 0.00
RUI

RUSSELL 1000 Index

4,087.99 +0.01 +0.00
RUT

Russell 2000 Index

2,987.40 0.00 0.00
RUA

Russell 3000 Index

4,271.21 +0.01 +0.00
VIX

CBOE Volatility Index

17.41 +0.38 +2.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

131.53 0.00 0.00
DG

Dollar General Corporation

123.28 0.00 0.00
CFR

Cullen/Frost Bankers Inc.

162.43 0.00 0.00
BLMN

Bloomin' Brands Inc.

8.44 0.00 0.00