BLMN: Bloomin' Brands Inc.

As of Monday, August 31st, 2026

$ 10.30

-0.28 -2.65%

Open: 10.62
High: 10.77
Low: 10.23
Volume: 2,059,239
Previous Close on Friday, August 28th, 2026

$ 10.58

+0.14 +1.34%

Open: 10.54
High: 10.72
Low: 10.44
Volume: 1,337,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 10.62 10.77 10.23 10.30 1,755,295 -0.28 -2.65
2026-08-28 10.54 10.72 10.44 10.58 1,337,337 +0.14 +1.34
2026-08-27 11.20 11.22 10.42 10.44 2,007,941 -0.71 -6.37
2026-08-26 11.10 11.37 10.78 11.15 1,855,115 +0.11 +1.00
2026-08-25 11.44 11.56 10.74 11.04 1,718,680 -0.40 -3.50
2026-08-24 11.63 11.75 11.36 11.44 2,515,807 -0.19 -1.63
2026-08-21 10.61 11.66 10.56 11.63 1,847,538 +1.15 +10.97
2026-08-20 10.45 10.54 10.14 10.48 1,469,878 -0.13 -1.23
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 11.56
On 2026-08-25		 10.23
On 2026-08-31		 -1.14 -9.97 11.56
On 2026-08-25		 10.23
On 2026-08-31		 -11.55 10.70
10D 11.75
On 2026-08-24		 10.14
On 2026-08-20		 -0.39 -3.65 11.75
On 2026-08-24		 10.23
On 2026-08-31		 -12.98 10.83
20D 12.63
On 2026-08-05		 8.78
On 2026-08-04		 1.26 13.94 12.63
On 2026-08-05		 10.14
On 2026-08-20		 -19.75 10.82
WTD 10.77
On 2026-08-31		 10.23
On 2026-08-31		 -0.28 -2.65 -- -- -- 10.30
MTD 12.63
On 2026-08-05		 8.64
On 2026-08-03		 1.64 18.94 12.63
On 2026-08-05		 10.14
On 2026-08-20		 -19.75 10.74
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

13.40 +0.02 +0.15 1,868,542
BLMN

Bloomin' Brands Inc.

10.30 -0.28 -2.65 2,059,239