BLMN: Bloomin' Brands Inc.
$ 7.37 |
|
+0.41 +5.82% |
|
| Open: | 7.08 |
| High: | 7.49 |
| Low: | 7.03 |
| Volume: | 2,887,700 |
$ 6.96
-0.22 -3.06%
| Open: | 7.03 |
| High: | 7.09 |
| Low: | 6.77 |
| Volume: | 3,004,797 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.08 | 7.49 | 7.03 | 7.37 | 2,887,700 | +0.41 | +5.82 |
| 2025-08-21 | 7.03 | 7.09 | 6.77 | 6.96 | 3,004,797 | -0.22 | -3.06 |
| 2025-08-20 | 7.33 | 7.52 | 7.15 | 7.18 | 2,608,560 | -0.21 | -2.84 |
| 2025-08-19 | 7.07 | 7.44 | 7.00 | 7.39 | 2,681,366 | +0.19 | +2.64 |
| 2025-08-18 | 7.06 | 7.32 | 7.03 | 7.20 | 3,742,140 | +0.20 | +2.86 |
| 2025-08-15 | 7.31 | 7.32 | 6.88 | 7.00 | 3,149,219 | -0.26 | -3.58 |
| 2025-08-14 | 6.93 | 7.27 | 6.81 | 7.26 | 3,221,932 | +0.12 | +1.68 |
| 2025-08-13 | 6.68 | 7.15 | 6.52 | 7.14 | 3,774,469 | +0.46 | +6.89 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.52 On 2025-08-20 |
6.77 On 2025-08-21 |
0.37 | 5.21 | 7.52 On 2025-08-20 |
6.77 On 2025-08-21 |
-9.91 | 7.22 |
| 10D | 7.52 On 2025-08-20 |
6.39 On 2025-08-12 |
0.74 | 11.09 | 7.52 On 2025-08-20 |
6.77 On 2025-08-21 |
-9.91 | 7.06 |
| 20D | 10.15 On 2025-07-28 |
6.18 On 2025-08-06 |
-2.69 | -26.72 | 10.15 On 2025-07-28 |
6.18 On 2025-08-06 |
-39.08 | 7.73 |
| WTD | 7.52 On 2025-08-20 |
6.77 On 2025-08-21 |
0.37 | 5.21 | 7.52 On 2025-08-20 |
6.77 On 2025-08-21 |
-9.91 | 7.22 |
| MTD | 9.16 On 2025-08-01 |
6.18 On 2025-08-06 |
-1.75 | -19.15 | 9.16 On 2025-08-01 |
6.18 On 2025-08-06 |
-32.53 | 7.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |