BLMN: Bloomin' Brands Inc.

As of Tuesday, April 7th, 2026

$ 5.66

-0.09 -1.57%

Open: 5.72
High: 5.77
Low: 5.62
Volume: 1,875,720
Previous Close on Monday, April 6th, 2026

$ 5.75

+0.26 +4.74%

Open: 5.49
High: 5.76
Low: 5.45
Volume: 1,526,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 5.72 5.77 5.62 5.66 1,875,720 -0.09 -1.57
2026-04-06 5.49 5.76 5.45 5.75 1,526,649 +0.26 +4.74
2026-04-02 5.36 5.58 5.21 5.49 1,781,090 +0.01 +0.18
2026-04-01 5.42 5.57 5.38 5.48 2,015,685 +0.08 +1.48
2026-03-31 5.42 5.48 5.20 5.40 2,514,332 +0.06 +1.12
2026-03-30 5.26 5.39 5.19 5.34 1,599,440 +0.08 +1.52
2026-03-27 5.50 5.50 5.21 5.26 2,047,886 -0.26 -4.71
2026-03-26 5.54 5.67 5.46 5.52 1,585,469 -0.10 -1.78
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 5.77
On 2026-04-07		 5.20
On 2026-03-31		 0.32 5.99 5.48
On 2026-03-31		 5.48
On 2026-03-31		 0.00 5.56
10D 5.87
On 2026-03-25		 5.19
On 2026-03-30		 0.07 1.25 5.87
On 2026-03-25		 5.19
On 2026-03-30		 -11.58 5.53
20D 6.16
On 2026-03-10		 5.19
On 2026-03-30		 -0.15 -2.58 6.16
On 2026-03-10		 5.19
On 2026-03-30		 -15.75 5.61
WTD 5.77
On 2026-04-07		 5.45
On 2026-04-06		 0.17 3.10 5.76
On 2026-04-06		 5.76
On 2026-04-06		 0.00 5.71
MTD 5.77
On 2026-04-07		 5.21
On 2026-04-02		 0.26 4.81 5.57
On 2026-04-01		 5.57
On 2026-04-01		 0.00 5.60
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

5.66 -0.09 -1.57 1,875,720