Bloomin' Brands, Inc. - Common Stock (BLMN)

Historical Prices For Bloomin' Brands, Inc. - Common Stock (BLMN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.74	7.82	7.56	7.65	1,671,699	7.65
10/22/2025	7.64	7.75	7.58	7.71	1,407,016	7.71
10/21/2025	7.45	7.70	7.41	7.70	2,002,510	7.70
10/20/2025	7.48	7.61	7.38	7.42	1,312,158	7.42
10/17/2025	7.55	7.66	7.35	7.41	1,422,244	7.41
10/16/2025	7.63	7.71	7.49	7.65	1,620,364	7.65
10/15/2025	7.82	7.89	7.53	7.60	1,505,422	7.60
10/14/2025	7.16	7.76	7.10	7.69	2,315,368	7.69
10/13/2025	7.00	7.26	6.97	7.26	1,672,155	7.26
10/10/2025	7.54	7.54	6.85	6.89	1,647,540	6.89
10/09/2025	7.56	7.83	7.49	7.50	1,466,493	7.50
10/08/2025	7.58	7.75	7.50	7.54	2,665,285	7.54
10/07/2025	7.43	7.54	7.17	7.52	2,215,898	7.52
10/06/2025	7.49	7.56	7.36	7.39	2,554,837	7.39
10/03/2025	7.25	7.45	7.18	7.43	2,391,592	7.43
10/02/2025	7.13	7.43	7.03	7.24	2,114,141	7.24
10/01/2025	7.19	7.41	7.03	7.11	1,753,189	7.11
9/30/2025	7.26	7.30	6.95	7.17	1,850,978	7.17
9/29/2025	7.33	7.38	7.04	7.38	2,174,998	7.38
9/26/2025	7.15	7.28	7.09	7.24	1,403,331	7.24
9/25/2025	7.35	7.35	7.06	7.13	1,896,011	7.13
9/24/2025	7.11	7.51	7.10	7.43	2,690,267	7.43
9/23/2025	6.98	7.18	6.97	7.08	2,316,643	7.08
9/22/2025	6.86	7.11	6.83	6.94	2,559,019	6.94
9/19/2025	6.85	6.97	6.76	6.83	2,614,497	6.83
9/18/2025	6.74	6.84	6.47	6.81	2,297,404	6.81
9/17/2025	6.75	7.08	6.68	6.70	2,578,878	6.70
9/16/2025	6.90	7.05	6.76	6.80	1,744,827	6.80
9/15/2025	6.89	7.05	6.76	6.88	1,834,658	6.88
9/12/2025	6.86	6.89	6.71	6.78	1,446,331	6.78
9/11/2025	6.88	6.98	6.85	6.92	2,272,351	6.92
9/10/2025	6.87	6.90	6.72	6.89	1,981,716	6.89
9/09/2025	6.84	6.91	6.74	6.91	2,811,147	6.91
9/08/2025	7.09	7.16	6.86	6.92	2,219,441	6.92
9/05/2025	7.27	7.46	7.06	7.11	1,874,236	7.11
9/04/2025	7.02	7.21	6.94	7.21	1,798,404	7.21
9/03/2025	7.04	7.22	6.99	6.99	1,806,218	6.99
9/02/2025	7.32	7.32	7.06	7.07	2,021,227	7.07
8/29/2025	7.29	7.59	7.25	7.35	1,764,376	7.35
8/28/2025	7.28	7.31	7.06	7.29	2,099,210	7.29
8/27/2025	7.13	7.33	7.13	7.26	2,020,374	7.26
8/26/2025	7.14	7.39	7.12	7.17	2,279,995	7.17
8/25/2025	7.28	7.32	7.14	7.15	1,780,873	7.15
8/22/2025	7.08	7.49	7.03	7.37	2,891,232	7.37
8/21/2025	7.03	7.09	6.77	6.96	3,153,998	6.96
8/20/2025	7.33	7.51	7.14	7.18	2,608,789	7.18
8/19/2025	7.07	7.44	7.00	7.39	2,681,398	7.39
8/18/2025	7.06	7.32	7.03	7.20	3,742,338	7.05
8/15/2025	7.31	7.32	6.88	7.00	3,159,380	6.85
8/14/2025	6.93	7.27	6.80	7.26	3,224,352	7.11
8/13/2025	6.68	7.14	6.52	7.14	3,779,634	6.99
8/12/2025	6.53	6.78	6.39	6.68	3,805,375	6.54
8/11/2025	6.64	6.75	6.41	6.47	3,873,671	6.34
8/08/2025	6.71	6.76	6.41	6.63	4,310,570	6.49
8/07/2025	6.39	6.81	6.38	6.75	6,312,924	6.61
8/06/2025	8.40	8.50	6.18	6.21	11,535,967	6.08
8/05/2025	9.02	9.04	8.61	8.95	2,813,631	8.76
8/04/2025	8.84	9.08	8.62	8.96	1,640,083	8.77
8/01/2025	9.00	9.16	8.65	8.73	2,166,821	8.55
7/31/2025	9.43	9.46	9.04	9.11	2,252,442	8.92
7/30/2025	9.46	9.94	9.43	9.55	2,045,869	9.35
7/29/2025	9.63	9.69	9.35	9.46	1,374,742	9.26
7/28/2025	10.08	10.14	9.63	9.68	1,812,502	9.48
7/25/2025	10.10	10.10	9.81	10.05	1,433,215	9.84
7/24/2025	10.34	10.41	9.97	10.00	1,540,041	9.79