BLMN: Bloomin' Brands Inc.

As of Tuesday, October 7th, 2025

$ 7.39

-- 0 0%

Open: 7.39
High: 7.39
Low: 7.39
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 7.39

-0.04 -0.54%

Open: 7.49
High: 7.56
Low: 7.36
Volume: 2,554,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 7.49 7.56 7.36 7.39 2,554,728 -0.04 -0.54
2025-10-03 7.25 7.45 7.18 7.43 2,389,623 +0.19 +2.62
2025-10-02 7.13 7.43 7.03 7.24 2,110,841 +0.13 +1.83
2025-10-01 7.19 7.41 7.03 7.11 1,714,557 -0.06 -0.84
2025-09-30 7.26 7.30 6.95 7.17 1,850,615 -0.21 -2.85
2025-09-29 7.33 7.38 7.04 7.38 2,172,116 +0.14 +1.93
2025-09-26 7.15 7.28 7.09 7.24 1,384,558 +0.11 +1.54
2025-09-25 7.35 7.35 7.06 7.13 1,891,610 -0.30 -4.04
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 7.56
On 2025-10-06		 6.95
On 2025-09-30		 0.01 0.14 7.30
On 2025-09-30		 7.30
On 2025-09-30		 0.00 7.27
10D 7.56
On 2025-10-06		 6.95
On 2025-09-30		 0.45 6.48 7.52
On 2025-09-24		 6.95
On 2025-09-30		 -7.52 7.26
20D 7.56
On 2025-10-06		 6.47
On 2025-09-18		 0.47 6.79 7.08
On 2025-09-17		 6.47
On 2025-09-18		 -8.62 7.05
WTD 7.56
On 2025-10-06		 7.36
On 2025-10-06		 -0.04 -0.54 -- -- -- 7.39
MTD 7.56
On 2025-10-06		 7.03
On 2025-10-01		 0.22 3.07 7.41
On 2025-10-01		 7.41
On 2025-10-01		 0.00 7.29
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 687
KO

The Coca-Cola Company

66.10 0.00 0.00 17,067
PFE

Pfizer Inc.

26.43 0.00 0.00 173,384
VZ

Verizon Communications Inc.

41.44 0.00 0.00 35,900
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

52.98 0.00 0.00
EPRT

Essential Properties Realty Trust Inc.

29.24 0.00 0.00
BFS

Saul Centers Inc.

31.58 0.00 0.00
CALM

Cal-Maine Foods Inc.

92.77 0.00 0.00
BLMN

Bloomin' Brands Inc.

7.39 0.00 0.00