BLMN: Bloomin' Brands Inc.

As of Friday, November 21st, 2025

$ 6.35

+0.43 +7.26%

Open: 5.93
High: 6.47
Low: 5.93
Volume: 2,650,981
Previous Close on Thursday, November 20th, 2025

$ 5.92

-0.23 -3.74%

Open: 6.19
High: 6.26
Low: 5.90
Volume: 2,144,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 5.93 6.47 5.93 6.35 2,650,981 +0.43 +7.26
2025-11-20 6.19 6.26 5.90 5.92 2,144,346 -0.23 -3.74
2025-11-19 6.29 6.36 6.08 6.15 2,586,158 -0.17 -2.69
2025-11-18 6.64 6.70 6.26 6.32 2,517,524 -0.34 -5.11
2025-11-17 6.75 6.95 6.58 6.66 2,094,611 -0.11 -1.62
2025-11-14 6.73 6.84 6.59 6.77 1,974,205 -0.02 -0.29
2025-11-13 6.68 6.98 6.62 6.79 3,372,240 +0.30 +4.62
2025-11-12 6.39 6.65 6.36 6.49 2,330,462 +0.14 +2.20
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 6.95
On 2025-11-17		 5.90
On 2025-11-20		 -0.42 -6.20 6.95
On 2025-11-17		 5.90
On 2025-11-20		 -15.11 6.28
10D 6.98
On 2025-11-13		 5.90
On 2025-11-20		 -0.33 -4.87 6.98
On 2025-11-13		 5.90
On 2025-11-20		 -15.47 6.42
20D 8.02
On 2025-10-27		 5.90
On 2025-11-20		 -1.63 -20.43 8.02
On 2025-10-27		 5.90
On 2025-11-20		 -26.43 6.73
WTD 6.95
On 2025-11-17		 5.90
On 2025-11-20		 -0.42 -6.20 6.95
On 2025-11-17		 5.90
On 2025-11-20		 -15.11 6.28
MTD 7.86
On 2025-11-06		 5.90
On 2025-11-20		 -0.48 -7.03 7.86
On 2025-11-06		 5.90
On 2025-11-20		 -24.94 6.54
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

57.38 +3.06 +5.63 444,413
EPRT

Essential Properties Realty Trust Inc.

31.46 +0.59 +1.91 2,531,558
BFS

Saul Centers Inc.

30.94 +0.42 +1.38 64,302
CALM

Cal-Maine Foods Inc.

86.37 +0.77 +0.90 753,443
BLMN

Bloomin' Brands Inc.

6.35 +0.43 +7.26 2,650,981