BLMN: Bloomin' Brands Inc.

As of Thursday, October 30th, 2025

$ 6.93

-0.47 -6.35%

Open: 7.19
High: 7.32
Low: 6.92
Volume: 2,250,767
Previous Close on Wednesday, October 29th, 2025

$ 7.40

-0.11 -1.46%

Open: 7.43
High: 7.60
Low: 7.31
Volume: 1,721,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 7.19 7.32 6.92 6.93 2,250,766 -0.47 -6.35
2025-10-29 7.43 7.60 7.31 7.40 1,721,517 -0.11 -1.46
2025-10-28 7.65 7.65 7.40 7.51 1,314,487 -0.19 -2.47
2025-10-27 8.02 8.02 7.61 7.70 1,509,662 -0.28 -3.51
2025-10-24 7.81 8.17 7.65 7.98 2,288,985 +0.33 +4.31
2025-10-23 7.74 7.82 7.56 7.65 1,671,693 -0.06 -0.78
2025-10-22 7.64 7.75 7.58 7.71 1,406,426 +0.01 +0.13
2025-10-21 7.45 7.70 7.41 7.70 2,000,016 +0.28 +3.77
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 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -0.72 -9.41 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -15.30 7.50
10D 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -0.72 -9.41 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -15.30 7.54
20D 8.17
On 2025-10-24		 6.85
On 2025-10-10		 -0.31 -4.28 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -15.30 7.49
WTD 8.02
On 2025-10-27		 6.92
On 2025-10-30		 -1.05 -13.16 8.02
On 2025-10-27		 6.92
On 2025-10-30		 -13.72 7.39
MTD 8.17
On 2025-10-24		 6.85
On 2025-10-10		 -0.24 -3.35 8.17
On 2025-10-24		 6.92
On 2025-10-30		 -15.30 7.47
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

265.49 -1.89 -0.71 680,692
EXAS

Exact Sciences Corporation

63.22 +0.48 +0.77 1,814,304
EXPD

Expeditors International of Washington Inc.

120.19 +2.62 +2.23 1,225,325
DBRG

DigitalBridge

12.41 -0.29 -2.28 6,820,852
BLMN

Bloomin' Brands Inc.

6.93 -0.47 -6.35 2,250,767