BLMN: Bloomin' Brands Inc.

As of Friday, August 21st, 2026

$ 11.63

+1.15 +10.97%

Open: 10.61
High: 11.66
Low: 10.56
Volume: 1,847,538
Previous Close on Thursday, August 20th, 2026

$ 10.48

-0.13 -1.23%

Open: 10.45
High: 10.54
Low: 10.14
Volume: 1,469,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 10.61 11.66 10.56 11.63 1,847,538 +1.15 +10.97
2026-08-20 10.45 10.54 10.14 10.48 1,469,878 -0.13 -1.23
2026-08-19 10.60 11.02 10.51 10.61 1,409,223 -0.05 -0.47
2026-08-18 10.67 10.93 10.50 10.66 1,528,525 -0.03 -0.28
2026-08-17 10.42 10.81 10.24 10.69 1,720,122 +0.14 +1.33
2026-08-14 10.84 10.94 10.43 10.55 1,521,262 -0.24 -2.22
2026-08-13 11.41 11.64 10.76 10.79 1,555,712 -0.60 -5.27
2026-08-12 11.24 11.43 10.94 11.39 1,567,519 +0.27 +2.43
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 11.66
On 2026-08-21		 10.14
On 2026-08-20		 1.08 10.24 11.02
On 2026-08-19		 10.14
On 2026-08-20		 -7.99 10.81
10D 11.66
On 2026-08-21		 10.14
On 2026-08-20		 0.68 6.21 11.64
On 2026-08-13		 10.14
On 2026-08-20		 -12.89 10.89
20D 12.63
On 2026-08-05		 8.00
On 2026-07-27		 3.69 46.47 12.63
On 2026-08-05		 10.14
On 2026-08-20		 -19.75 10.20
WTD 11.66
On 2026-08-21		 10.14
On 2026-08-20		 1.08 10.24 11.02
On 2026-08-19		 10.14
On 2026-08-20		 -7.99 10.81
MTD 12.63
On 2026-08-05		 8.64
On 2026-08-03		 2.97 34.30 12.63
On 2026-08-05		 10.14
On 2026-08-20		 -19.75 10.71
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.09 0.00 0.00 18,111
BLMN

Bloomin' Brands Inc.

11.63 +1.15 +10.97 1,847,538