BLMN: Bloomin' Brands Inc.

As of Friday, February 20th, 2026

$ 6.47

-0.17 -2.56%

Open: 6.65
High: 6.71
Low: 6.27
Volume: 2,189,975
Previous Close on Thursday, February 19th, 2026

$ 6.64

-0.19 -2.78%

Open: 6.78
High: 6.80
Low: 6.57
Volume: 2,240,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 6.65 6.71 6.27 6.47 2,189,975 -0.17 -2.56
2026-02-19 6.78 6.80 6.57 6.64 2,240,922 -0.19 -2.78
2026-02-18 6.37 7.03 6.31 6.83 2,910,836 +0.39 +6.06
2026-02-17 6.39 6.44 6.08 6.44 2,720,845 +0.19 +3.04
2026-02-13 6.47 6.66 6.20 6.25 3,065,758 -0.22 -3.40
2026-02-12 6.90 7.08 6.37 6.47 3,196,692 -0.46 -6.64
2026-02-11 6.97 7.32 6.90 6.93 2,212,913 -0.03 -0.43
2026-02-10 7.13 7.36 6.96 6.96 3,170,678 -0.27 -3.73
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 7.03
On 2026-02-18		 6.08
On 2026-02-17		 0.00 0.00 7.03
On 2026-02-18		 6.27
On 2026-02-20		 -10.81 6.53
10D 7.36
On 2026-02-10		 6.08
On 2026-02-17		 -0.15 -2.27 7.36
On 2026-02-10		 6.08
On 2026-02-17		 -17.39 6.73
20D 7.76
On 2026-01-23		 5.86
On 2026-01-30		 -1.19 -15.54 7.76
On 2026-01-23		 5.86
On 2026-01-30		 -24.48 6.59
WTD 7.03
On 2026-02-18		 6.08
On 2026-02-17		 0.22 3.52 7.03
On 2026-02-18		 6.27
On 2026-02-20		 -10.81 6.60
MTD 7.36
On 2026-02-10		 5.86
On 2026-02-02		 0.47 7.83 7.36
On 2026-02-10		 6.08
On 2026-02-17		 -17.39 6.61
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

6.47 -0.17 -2.56 2,189,975