BLMN: Bloomin' Brands Inc.

As of Wednesday, November 19th, 2025

$ 6.15

-0.17 -2.69%

Open: 6.29
High: 6.36
Low: 6.08
Volume: 2,586,161
Previous Close on Tuesday, November 18th, 2025

$ 6.32

-0.34 -5.11%

Open: 6.64
High: 6.70
Low: 6.26
Volume: 2,517,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 6.29 6.36 6.08 6.15 2,586,158 -0.17 -2.69
2025-11-18 6.64 6.70 6.26 6.32 2,517,524 -0.34 -5.11
2025-11-17 6.75 6.95 6.58 6.66 2,094,611 -0.11 -1.62
2025-11-14 6.73 6.84 6.59 6.77 1,974,205 -0.02 -0.29
2025-11-13 6.68 6.98 6.62 6.79 3,372,240 +0.30 +4.62
2025-11-12 6.39 6.65 6.36 6.49 2,330,462 +0.14 +2.20
2025-11-11 6.36 6.50 6.28 6.35 2,334,594 -0.05 -0.78
2025-11-10 6.73 6.84 6.25 6.40 2,718,109 -0.28 -4.12
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 6.98
On 2025-11-13		 6.08
On 2025-11-19		 -0.34 -5.24 6.98
On 2025-11-13		 6.08
On 2025-11-19		 -12.97 6.54
10D 7.86
On 2025-11-06		 6.08
On 2025-11-19		 -1.08 -14.94 7.86
On 2025-11-06		 6.08
On 2025-11-19		 -22.71 6.50
20D 8.17
On 2025-10-24		 6.08
On 2025-11-19		 -1.56 -20.23 8.17
On 2025-10-24		 6.08
On 2025-11-19		 -25.64 6.89
WTD 6.95
On 2025-11-17		 6.08
On 2025-11-19		 -0.62 -9.16 6.95
On 2025-11-17		 6.08
On 2025-11-19		 -12.59 6.38
MTD 7.86
On 2025-11-06		 6.08
On 2025-11-19		 -0.68 -9.96 7.86
On 2025-11-06		 6.08
On 2025-11-19		 -22.71 6.61
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

259.41 +1.77 +0.69 253,749
DORM

Dorman Products Inc.

128.69 -0.53 -0.41 12,205
EXPD

Expeditors International of Washington Inc.

139.13 -0.78 -0.56 1,138,528
DBRG

DigitalBridge

9.26 -0.15 -1.59 2,928,775
BLMN

Bloomin' Brands Inc.

6.15 -0.17 -2.69 2,586,161