BLMN: Bloomin' Brands Inc.

As of Friday, October 30th, 2026

$ 10.57

-0.12 -1.12%

Open: 10.62
High: 10.96
Low: 10.43
Volume: 2,206,660
Previous Close on Thursday, October 29th, 2026

$ 10.69

+0.70 +7.01%

Open: 10.10
High: 10.69
Low: 10.10
Volume: 2,717,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 10.62 10.96 10.43 10.57 2,206,660 -0.12 -1.12
2026-10-29 10.10 10.69 10.10 10.69 2,717,739 +0.70 +7.01
2026-10-28 9.30 10.22 8.96 9.99 4,480,796 +0.91 +10.02
2026-10-27 9.10 9.21 8.84 9.08 3,057,640 -0.06 -0.66
2026-10-26 9.32 9.82 9.00 9.14 2,911,154 -0.06 -0.65
2026-10-23 10.14 10.24 9.11 9.20 3,675,620 -1.07 -10.38
2026-10-22 10.11 10.30 9.81 10.27 2,298,903 +0.22 +2.14
2026-10-21 10.29 10.33 9.79 10.05 2,860,967 -0.29 -2.80
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 10.96
On 2026-10-30		 8.84
On 2026-10-27		 1.37 14.89 9.82
On 2026-10-26		 8.84
On 2026-10-27		 -9.98 9.89
10D 10.96
On 2026-10-30		 8.84
On 2026-10-27		 0.62 6.23 10.39
On 2026-10-20		 8.84
On 2026-10-27		 -14.97 9.93
20D 10.96
On 2026-10-30		 8.06
On 2026-10-05		 2.09 24.65 10.39
On 2026-10-20		 8.84
On 2026-10-27		 -14.97 9.42
WTD 10.96
On 2026-10-30		 8.84
On 2026-10-27		 1.37 14.89 9.82
On 2026-10-26		 8.84
On 2026-10-27		 -9.98 9.89
MTD 10.96
On 2026-10-30		 7.67
On 2026-10-01		 2.82 36.39 10.39
On 2026-10-20		 8.84
On 2026-10-27		 -14.97 9.33
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

13.56 -0.01 -0.07 1,400,784
BLMN

Bloomin' Brands Inc.

10.57 -0.12 -1.12 2,206,660