Bloomin' Brands, Inc. (BLMN) NASDAQ
7.81
-0.33(-4.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BLMN Historical Return
If you invested $1000 in Bloomin' Brands, Inc. (BLMN) 10 years ago, it would be worth $514.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.87, while $1000 invested 1 year ago would be worth $1,045.52. This corresponds to total returns of -48.55%, -67.91%, 4.55%, respectively, with annualized returns of -6.43%, -20.33%, 4.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BLMN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 8.34 | 8.14 | 8.14 | 8.36 | 7.89 | 2.45M |
| May 29, 2026 | 8.32 | 8.44 | 8.44 | 8.78 | 8.23 | 2.96M |
| May 28, 2026 | 8.25 | 8.32 | 8.32 | 8.38 | 8.08 | 1.29M |
| May 27, 2026 | 7.99 | 8.31 | 8.31 | 8.56 | 7.99 | 2.29M |
| May 26, 2026 | 7.9 | 7.92 | 7.92 | 7.96 | 7.59 | 2.8M |
| May 22, 2026 | 7.83 | 7.82 | 7.82 | 8.14 | 7.73 | 1.51M |
| May 21, 2026 | 7.74 | 7.75 | 7.75 | 7.82 | 7.45 | 1.67M |
| May 20, 2026 | 7.53 | 7.86 | 7.86 | 7.98 | 7.35 | 2.96M |
| May 19, 2026 | 7.73 | 7.61 | 7.61 | 7.73 | 7.29 | 2.16M |
| May 18, 2026 | 7.92 | 7.65 | 7.65 | 7.96 | 7.59 | 2.74M |
| May 15, 2026 | 8.08 | 8.04 | 8.04 | 8.39 | 8.01 | 2.11M |
| May 14, 2026 | 8.37 | 8.14 | 8.14 | 8.5 | 8.01 | 2.08M |
| May 13, 2026 | 8.32 | 8.28 | 8.28 | 8.57 | 8.2 | 2.96M |
| May 12, 2026 | 8.36 | 8.32 | 8.32 | 8.49 | 8.16 | 2.71M |
| May 11, 2026 | 8.16 | 8.37 | 8.37 | 8.73 | 8.07 | 2.72M |
| May 08, 2026 | 8.12 | 8.12 | 8.12 | 8.37 | 7.6 | 6.77M |
| May 07, 2026 | 8.13 | 7.95 | 7.95 | 8.25 | 7.63 | 4.65M |
| May 06, 2026 | 7.06 | 8.12 | 8.12 | 8.56 | 6.99 | 11.02M |
| May 05, 2026 | 5.62 | 5.76 | 5.76 | 5.82 | 5.6 | 2.06M |
| May 04, 2026 | 5.87 | 5.63 | 5.63 | 5.94 | 5.53 | 2.17M |
| May 01, 2026 | 6.11 | 5.92 | 5.92 | 6.2 | 5.83 | 2.09M |
| April 30, 2026 | 6.02 | 6.1 | 6.1 | 6.11 | 5.97 | 1.39M |
| April 29, 2026 | 6.06 | 6.01 | 6.01 | 6.16 | 5.98 | 1.34M |
| April 28, 2026 | 6.13 | 6.03 | 6.03 | 6.19 | 5.99 | 1.47M |
| April 27, 2026 | 6.09 | 6.08 | 6.08 | 6.32 | 5.78 | 2.31M |
| April 24, 2026 | 6.03 | 6.13 | 6.13 | 6.24 | 6.01 | 2.05M |
| April 23, 2026 | 6.6 | 6.39 | 6.39 | 6.64 | 6.3 | 1.32M |
| April 22, 2026 | 6.56 | 6.6 | 6.6 | 6.69 | 6.51 | 1.52M |
| April 21, 2026 | 6.67 | 6.49 | 6.49 | 6.78 | 6.43 | 1.68M |
| April 20, 2026 | 6.62 | 6.67 | 6.67 | 6.75 | 6.53 | 2.35M |
| April 17, 2026 | 6.54 | 6.73 | 6.73 | 6.76 | 6.52 | 2.14M |
| April 16, 2026 | 6.49 | 6.4 | 6.4 | 6.65 | 6.39 | 3.22M |
| April 15, 2026 | 6.42 | 6.55 | 6.55 | 6.69 | 6.3 | 2.38M |
| April 14, 2026 | 5.8 | 6.41 | 6.41 | 6.52 | 5.8 | 2.69M |
| April 13, 2026 | 5.86 | 5.83 | 5.83 | 5.86 | 5.48 | 3.01M |
| April 10, 2026 | 6.08 | 5.93 | 5.93 | 6.17 | 5.88 | 1.26M |
| April 09, 2026 | 5.9 | 6.08 | 6.08 | 6.15 | 5.84 | 1.88M |
| April 08, 2026 | 5.85 | 5.92 | 5.92 | 6.05 | 5.72 | 2.05M |
| April 07, 2026 | 5.72 | 5.66 | 5.66 | 5.77 | 5.62 | 1.88M |
| April 06, 2026 | 5.46 | 5.75 | 5.75 | 5.76 | 5.45 | 1.47M |
| April 02, 2026 | 5.36 | 5.49 | 5.49 | 5.58 | 5.21 | 1.78M |
| April 01, 2026 | 5.42 | 5.48 | 5.48 | 5.57 | 5.38 | 2.02M |
| March 31, 2026 | 5.42 | 5.4 | 5.4 | 5.48 | 5.2 | 2.51M |
| March 30, 2026 | 5.26 | 5.34 | 5.34 | 5.39 | 5.19 | 1.6M |
| March 27, 2026 | 5.5 | 5.26 | 5.26 | 5.5 | 5.21 | 2.03M |
| March 26, 2026 | 5.54 | 5.52 | 5.52 | 5.67 | 5.46 | 1.47M |
| March 25, 2026 | 5.78 | 5.62 | 5.62 | 5.87 | 5.45 | 2.01M |
| March 24, 2026 | 5.51 | 5.73 | 5.73 | 5.79 | 5.48 | 2.49M |
| March 23, 2026 | 6.04 | 5.59 | 5.59 | 6.12 | 5.52 | 3.11M |
| March 20, 2026 | 6.03 | 5.82 | 5.82 | 6.08 | 5.8 | 14.63M |
| March 19, 2026 | 5.58 | 6.03 | 6.03 | 6.09 | 5.55 | 3.54M |
| March 18, 2026 | 5.61 | 5.7 | 5.7 | 5.83 | 5.52 | 3.1M |
| March 17, 2026 | 5.62 | 5.69 | 5.69 | 5.86 | 5.62 | 2.66M |
| March 16, 2026 | 5.6 | 5.61 | 5.61 | 5.69 | 5.48 | 2.19M |
| March 13, 2026 | 5.65 | 5.51 | 5.51 | 5.65 | 5.45 | 2.87M |
| March 12, 2026 | 5.55 | 5.44 | 5.44 | 5.63 | 5.42 | 3.11M |
| March 11, 2026 | 5.9 | 5.7 | 5.7 | 6 | 5.62 | 2.97M |
| March 10, 2026 | 5.78 | 5.93 | 5.93 | 6.16 | 5.7 | 3.13M |
| March 09, 2026 | 5.8 | 5.81 | 5.81 | 5.85 | 5.45 | 5.77M |
| March 06, 2026 | 6.24 | 6.01 | 6.01 | 6.3 | 5.92 | 2.84M |
