BLMN: Bloomin' Brands Inc.

As of Tuesday, January 6th, 2026

$ 6.68

+0.20 +3.09%

Open: 6.48
High: 6.91
Low: 6.48
Volume: 2,407,040
Previous Close on Monday, January 5th, 2026

$ 6.48

+0.10 +1.57%

Open: 6.38
High: 6.55
Low: 6.33
Volume: 2,714,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-06 6.48 6.91 6.48 6.68 2,407,040 +0.20 +3.09
2026-01-05 6.38 6.55 6.33 6.48 2,714,337 +0.10 +1.57
2026-01-02 6.28 6.43 6.11 6.38 2,121,636 +0.21 +3.40
2025-12-31 6.19 6.26 6.12 6.17 2,757,215 -0.04 -0.64
2025-12-30 6.25 6.32 6.17 6.21 1,961,175 -0.09 -1.43
2025-12-29 6.73 6.73 6.28 6.30 2,040,209 -0.49 -7.22
2025-12-26 6.56 6.82 6.46 6.79 1,881,641 +0.25 +3.82
2025-12-24 6.59 6.59 6.45 6.54 1,026,644 +0.03 +0.46
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.54 +3.22 +0.99 4,247,036
KO

The Coca-Cola Company

67.84 -0.10 -0.15 20,994,437
PFE

Pfizer Inc.

25.43 +0.26 +1.03 50,696,124
VZ

Verizon Communications Inc.

40.30 +0.07 +0.17 32,693,573
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,462.08 +484.90 +0.99 541,262,802
DJTA

Dow Jones Transportation Average

18,033.54 +295.73 +1.67 175,281,244
SPX

S&P 500 Index

6,944.82 +42.77 +0.62
OEX

S&P 100 Index

3,452.67 +9.21 +0.27
NDX

NASDAQ 100 Index

25,639.71 +238.39 +0.94
NYA

NYSE Composite Index

22,570.82 +138.72 +0.62
XAX

NYSE AMEX Composite Index

7,004.25 +25.33 +0.36
RUI

RUSSELL 1000 Index

3,793.33 +24.31 +0.64
RUT

Russell 2000 Index

2,582.90 +34.98 +1.37
RUA

Russell 3000 Index

3,949.82 +26.57 +0.68
VIX

CBOE Volatility Index

14.75 -0.15 -1.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.78 -0.18 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.15 -0.17 -0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,954.39 +97.05 +0.82
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

6.68 +0.20 +3.09 2,407,040