BLMN: Bloomin' Brands Inc.

As of Tuesday, December 30th, 2025

$ 6.21

-0.09 -1.43%

Open: 6.25
High: 6.32
Low: 6.17
Volume: 1,961,175
Previous Close on Monday, December 29th, 2025

$ 6.30

-0.49 -7.22%

Open: 6.73
High: 6.73
Low: 6.28
Volume: 2,040,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 6.25 6.32 6.17 6.21 1,961,175 -0.09 -1.43
2025-12-29 6.73 6.73 6.28 6.30 2,040,209 -0.49 -7.22
2025-12-26 6.56 6.82 6.46 6.79 1,881,641 +0.25 +3.82
2025-12-24 6.59 6.59 6.45 6.54 1,026,644 +0.03 +0.46
2025-12-23 6.66 6.69 6.50 6.51 1,359,514 -0.21 -3.13
2025-12-22 6.88 6.93 6.71 6.72 1,352,310 -0.20 -2.89
2025-12-19 7.08 7.09 6.84 6.92 2,680,592 -0.26 -3.62
2025-12-18 7.20 7.30 7.09 7.18 2,447,882 +0.11 +1.56
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 6.82
On 2025-12-26		 6.17
On 2025-12-30		 -0.51 -7.59 6.82
On 2025-12-26		 6.17
On 2025-12-30		 -9.59 6.47
10D 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -0.78 -11.16 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -15.83 6.71
20D 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -0.67 -9.74 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -15.83 6.81
WTD 6.73
On 2025-12-29		 6.17
On 2025-12-30		 -0.58 -8.54 6.73
On 2025-12-29		 6.17
On 2025-12-30		 -8.32 6.26
MTD 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -0.67 -9.74 7.33
On 2025-12-17		 6.17
On 2025-12-30		 -15.83 6.81
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

236.52 -3.29 -1.37 143,851
SCO

ProShares UltraShort Bloomberg Crude Oil

19.29 -0.09 -0.46 1,042,171
THO

Thor Industries Inc.

104.25 -0.22 -0.21 203,006
VIPS

Vipshop Holdings Limited

18.02 -1.34 -6.92 3,960,708
BLMN

Bloomin' Brands Inc.

6.21 -0.09 -1.43 1,961,175