BLMN: Bloomin' Brands Inc.

As of Thursday, October 9th, 2025

$ 7.50

-0.04 -0.53%

Open: 7.56
High: 7.83
Low: 7.49
Volume: 1,460,832
Previous Close on Wednesday, October 8th, 2025

$ 7.54

+0.02 +0.27%

Open: 7.58
High: 7.76
Low: 7.50
Volume: 2,664,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 7.56 7.83 7.49 7.50 1,460,832 -0.04 -0.53
2025-10-08 7.58 7.76 7.50 7.54 2,664,271 +0.02 +0.27
2025-10-07 7.43 7.54 7.18 7.52 2,214,540 +0.13 +1.76
2025-10-06 7.49 7.56 7.36 7.39 2,554,728 -0.04 -0.54
2025-10-03 7.25 7.45 7.18 7.43 2,389,623 +0.19 +2.62
2025-10-02 7.13 7.43 7.03 7.24 2,110,841 +0.13 +1.83
2025-10-01 7.19 7.41 7.03 7.11 1,714,557 -0.06 -0.84
2025-09-30 7.26 7.30 6.95 7.17 1,850,615 -0.21 -2.85
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 7.83
On 2025-10-09		 7.18
On 2025-10-07		 0.26 3.59 7.56
On 2025-10-06		 7.18
On 2025-10-07		 -5.09 7.48
10D 7.83
On 2025-10-09		 6.95
On 2025-09-30		 0.37 5.19 7.38
On 2025-09-29		 6.95
On 2025-09-30		 -5.83 7.35
20D 7.83
On 2025-10-09		 6.47
On 2025-09-18		 0.58 8.38 7.08
On 2025-09-17		 6.47
On 2025-09-18		 -8.62 7.15
WTD 7.83
On 2025-10-09		 7.18
On 2025-10-07		 0.07 0.94 7.56
On 2025-10-06		 7.18
On 2025-10-07		 -5.09 7.49
MTD 7.83
On 2025-10-09		 7.03
On 2025-10-01		 0.33 4.60 7.56
On 2025-10-06		 7.18
On 2025-10-07		 -5.09 7.39
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

44.91 -0.35 -0.77 2,020,239
SLB

Schlumberger

33.13 -0.84 -2.47 12,242,947
FOSL

Fossil Group Inc.

2.45 -0.01 -0.41 310,454
JBGS

JBG SMITH Properties

20.12 -1.20 -5.63 768,922
BLMN

Bloomin' Brands Inc.

7.50 -0.04 -0.53 1,460,832