BLMN: Bloomin' Brands Inc.

As of Tuesday, October 6th, 2026

$ 8.34

+0.06 +0.66%

Open: 8.08
High: 8.53
Low: 8.08
Volume: 1,452,816
Previous Close on Monday, October 5th, 2026

$ 8.28

-0.20 -2.36%

Open: 8.51
High: 8.56
Low: 8.06
Volume: 2,578,507

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-29 8.49 8.59 8.04 8.06 3,590,625 +0.15 +1.90
2026-09-28 7.79 8.05 7.72 7.91 2,208,137 +0.04 +0.44
2026-09-25 8.18 8.18 7.80 7.88 2,170,957 -0.25 -3.02
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 8.57
On 2026-10-02		 7.66
On 2026-09-30		 0.28 3.41 8.57
On 2026-10-02		 8.06
On 2026-10-05		 -5.95 8.25
10D 8.79
On 2026-09-24		 7.66
On 2026-09-30		 -0.22 -2.51 8.79
On 2026-09-24		 7.66
On 2026-09-30		 -12.84 8.17
20D 9.55
On 2026-09-09		 7.66
On 2026-09-30		 -1.25 -13.00 9.55
On 2026-09-09		 7.66
On 2026-09-30		 -19.77 8.31
WTD 8.56
On 2026-10-05		 8.06
On 2026-10-05		 -0.15 -1.71 8.56
On 2026-10-05		 8.08
On 2026-10-06		 -5.61 8.31
MTD 8.57
On 2026-10-02		 7.67
On 2026-10-01		 0.59 7.55 8.57
On 2026-10-02		 8.06
On 2026-10-05		 -5.95 8.37
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

62.03 +0.29 +0.47 1,550,347
RIG

Transocean Ltd.

5.40 -0.11 -2.00 26,826,037
TDS

Telephone and Data Systems Inc.

35.15 +0.04 +0.11 1,371,432
EZPW

EZCORP Inc.

30.85 +0.35 +1.15 366,562
BLMN

Bloomin' Brands Inc.

8.34 +0.06 +0.66 1,452,816