BLMN: Bloomin' Brands Inc.

As of Friday, May 22nd, 2026

$ 7.82

+0.07 +0.84%

Open: 7.83
High: 8.14
Low: 7.73
Volume: 1,511,648
Previous Close on Thursday, May 21st, 2026

$ 7.75

-0.11 -1.40%

Open: 7.74
High: 7.82
Low: 7.45
Volume: 1,740,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 7.83 8.14 7.73 7.82 1,511,648 +0.07 +0.84
2026-05-21 7.74 7.82 7.45 7.75 1,740,894 -0.11 -1.40
2026-05-20 7.53 7.98 7.35 7.86 2,960,746 +0.25 +3.29
2026-05-19 7.73 7.73 7.29 7.61 2,155,737 -0.04 -0.52
2026-05-18 7.92 7.96 7.59 7.65 2,742,057 -0.39 -4.85
2026-05-15 8.08 8.39 8.01 8.04 2,106,617 -0.10 -1.23
2026-05-14 8.44 8.50 8.01 8.14 2,135,120 -0.14 -1.69
2026-05-13 8.32 8.57 8.20 8.28 2,961,699 -0.04 -0.48
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 8.14
On 2026-05-22		 7.29
On 2026-05-19		 -0.23 -2.80 7.96
On 2026-05-18		 7.29
On 2026-05-19		 -8.42 7.74
10D 8.73
On 2026-05-11		 7.29
On 2026-05-19		 -0.31 -3.76 8.73
On 2026-05-11		 7.29
On 2026-05-19		 -16.45 7.98
20D 8.73
On 2026-05-11		 5.53
On 2026-05-04		 1.69 27.49 8.73
On 2026-05-11		 7.29
On 2026-05-19		 -16.45 7.28
WTD 8.14
On 2026-05-22		 7.29
On 2026-05-19		 -0.23 -2.80 7.96
On 2026-05-18		 7.29
On 2026-05-19		 -8.42 7.74
MTD 8.73
On 2026-05-11		 5.53
On 2026-05-04		 1.72 28.11 8.73
On 2026-05-11		 7.29
On 2026-05-19		 -16.45 7.58
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

14.68 -0.01 -0.07 8,781,128
ABG

Asbury Automotive Group Inc.

187.72 +2.34 +1.26 111,819
VIPS

Vipshop Holdings Limited

14.41 -0.11 -0.76 4,289,226
BLMN

Bloomin' Brands Inc.

7.82 +0.07 +0.84 1,511,648