BLMN: Bloomin' Brands Inc.

As of Friday, October 9th, 2026

$ 8.60

+0.12 +1.42%

Open: 8.65
High: 8.77
Low: 8.51
Volume: 2,624,410
Previous Close on Thursday, October 8th, 2026

$ 8.48

+0.31 +3.79%

Open: 8.10
High: 8.55
Low: 8.06
Volume: 2,264,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 8.65 8.77 8.51 8.60 2,624,410 +0.12 +1.42
2026-10-08 8.10 8.55 8.06 8.48 2,264,485 +0.31 +3.79
2026-10-07 8.22 8.25 8.07 8.17 1,471,910 -0.17 -1.98
2026-10-06 8.08 8.53 8.08 8.34 1,452,813 +0.06 +0.66
2026-10-05 8.51 8.56 8.06 8.28 2,578,507 -0.20 -2.36
2026-10-02 8.50 8.57 8.13 8.48 2,692,582 +0.10 +1.19
2026-10-01 7.70 8.39 7.67 8.38 6,567,273 +0.63 +8.13
2026-09-30 8.09 8.13 7.66 7.75 3,077,579 -0.31 -3.85
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 8.77
On 2026-10-09		 8.06
On 2026-10-05		 0.12 1.42 8.56
On 2026-10-05		 8.06
On 2026-10-08		 -5.84 8.37
10D 8.77
On 2026-10-09		 7.66
On 2026-09-30		 0.73 9.21 8.59
On 2026-09-29		 7.66
On 2026-09-30		 -10.81 8.24
20D 8.96
On 2026-09-14		 7.66
On 2026-09-30		 -0.09 -1.04 8.96
On 2026-09-14		 7.66
On 2026-09-30		 -14.44 8.25
WTD 8.77
On 2026-10-09		 8.06
On 2026-10-05		 0.12 1.42 8.56
On 2026-10-05		 8.06
On 2026-10-08		 -5.84 8.37
MTD 8.77
On 2026-10-09		 7.67
On 2026-10-01		 0.85 10.97 8.57
On 2026-10-02		 8.06
On 2026-10-05		 -5.95 8.39
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

13.49 -0.01 -0.07 815,855
ARLO

Arlo Technologies Inc.

12.40 +0.25 +2.06 901,574
HCC

Warrior Met Coal Inc.

93.07 +3.27 +3.64 556,848
DNOW

DNOW Inc.

15.57 -0.08 -0.51 2,278,735
BLMN

Bloomin' Brands Inc.

8.60 +0.12 +1.42 2,624,410