BLMN: Bloomin' Brands Inc.

As of Friday, April 10th, 2026

$ 5.93

-0.15 -2.47%

Open: 6.08
High: 6.17
Low: 5.88
Volume: 1,262,533
Previous Close on Thursday, April 9th, 2026

$ 6.08

+0.16 +2.70%

Open: 5.90
High: 6.15
Low: 5.84
Volume: 1,882,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 6.08 6.17 5.88 5.93 1,262,533 -0.15 -2.47
2026-04-09 5.90 6.15 5.84 6.08 1,882,629 +0.16 +2.70
2026-04-08 5.85 6.05 5.72 5.92 2,046,714 +0.26 +4.59
2026-04-07 5.72 5.77 5.62 5.66 1,875,720 -0.09 -1.57
2026-04-06 5.49 5.76 5.45 5.75 1,526,649 +0.26 +4.74
2026-04-02 5.36 5.58 5.21 5.49 1,781,090 +0.01 +0.18
2026-04-01 5.42 5.57 5.38 5.48 2,015,685 +0.08 +1.48
2026-03-31 5.42 5.48 5.20 5.40 2,514,332 +0.06 +1.12
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 6.17
On 2026-04-10		 5.45
On 2026-04-06		 0.44 8.01 5.76
On 2026-04-06		 5.76
On 2026-04-06		 0.00 5.87
10D 6.17
On 2026-04-10		 5.19
On 2026-03-30		 0.41 7.43 5.50
On 2026-03-27		 5.19
On 2026-03-30		 -5.64 5.63
20D 6.17
On 2026-04-10		 5.19
On 2026-03-30		 0.49 9.01 6.12
On 2026-03-23		 5.19
On 2026-03-30		 -15.20 5.66
WTD 6.17
On 2026-04-10		 5.45
On 2026-04-06		 0.44 8.01 5.76
On 2026-04-06		 5.76
On 2026-04-06		 0.00 5.87
MTD 6.17
On 2026-04-10		 5.21
On 2026-04-02		 0.53 9.81 5.57
On 2026-04-01		 5.57
On 2026-04-01		 0.00 5.76
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

131.60 -1.13 -0.85 90,989
SDOG

ALPS Sector Dividend Dogs ETF

65.27 -0.47 -0.71 25,164
UXIN

Uxin Limited

2.97 -0.04 -1.33 323,621
VDC

Vanguard Consumer Staples ETF

226.52 -3.11 -1.35 75,213
BLMN

Bloomin' Brands Inc.

5.93 -0.15 -2.47 1,262,533