BLMN: Bloomin' Brands Inc.

As of Friday, July 25th, 2025

$ 10.05

+0.05 +0.50%

Open: 10.10
High: 10.10
Low: 9.81
Volume: 1,433,103
Previous Close on Thursday, July 24th, 2025

$ 10.00

-0.54 -5.12%

Open: 10.34
High: 10.42
Low: 9.98
Volume: 1,539,734
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 10.10 10.10 9.81 10.05 1,433,103 +0.05 +0.50
2025-07-24 10.34 10.42 9.98 10.00 1,539,734 -0.54 -5.12
2025-07-23 10.03 10.70 10.00 10.54 2,201,583 +0.59 +5.93
2025-07-22 9.48 10.03 9.48 9.95 1,906,123 +0.51 +5.40
2025-07-21 9.57 9.74 9.40 9.44 1,484,771 +0.05 +0.53
2025-07-18 9.38 9.43 9.15 9.39 1,679,268 +0.16 +1.73
2025-07-17 9.65 9.65 9.06 9.23 2,177,155 -0.13 -1.39
2025-07-16 9.53 9.63 9.15 9.36 1,445,882 -0.03 -0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.70
On 2025-07-23
9.40
On 2025-07-21
0.66 7.03 10.70
On 2025-07-23
9.81
On 2025-07-25
-8.32 10.00
10D 10.70
On 2025-07-23
9.06
On 2025-07-17
0.02 0.20 10.12
On 2025-07-14
9.06
On 2025-07-17
-10.52 9.72
20D 10.70
On 2025-07-23
8.47
On 2025-06-27
1.24 14.07 10.28
On 2025-07-03
9.06
On 2025-07-17
-11.87 9.69
WTD 10.70
On 2025-07-23
9.40
On 2025-07-21
0.66 7.03 10.70
On 2025-07-23
9.81
On 2025-07-25
-8.32 10.00
MTD 10.70
On 2025-07-23
8.65
On 2025-07-01
1.44 16.72 10.28
On 2025-07-03
9.06
On 2025-07-17
-11.87 9.81
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

10.05 +0.05 +0.50 1,433,103