Bloomin' Brands, Inc. (BLMN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bloomin' Brands, Inc. (BLMN) 10 years ago, it would be worth $622.12 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $372.78, while $1000 invested 1 year ago would be worth $1,178.62. This corresponds to total returns of -37.79%, -62.72%, 17.86%, respectively, with annualized returns of -4.64%, -17.9%, 17.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.7 | 8.38 | 8.38 | 8.39 | 7.67 | 6.56M |
| September 30, 2026 | 8.09 | 7.75 | 7.75 | 8.13 | 7.66 | 3.08M |
| September 29, 2026 | 8.49 | 8.06 | 8.06 | 8.59 | 8.04 | 3.59M |
| September 28, 2026 | 7.79 | 7.91 | 7.91 | 8.05 | 7.72 | 2.21M |
| September 25, 2026 | 8.18 | 7.88 | 7.88 | 8.18 | 7.8 | 2.17M |
| September 24, 2026 | 8.79 | 8.12 | 8.12 | 8.79 | 8.07 | 2.03M |
| September 23, 2026 | 8.53 | 8.55 | 8.55 | 8.68 | 8.39 | 2.02M |
| September 22, 2026 | 8.58 | 8.55 | 8.55 | 8.89 | 8.5 | 2.13M |
| September 21, 2026 | 8.01 | 8.43 | 8.43 | 8.45 | 7.92 | 2.51M |
| September 18, 2026 | 8.11 | 8.07 | 8.07 | 8.13 | 7.91 | 3.46M |
| September 17, 2026 | 8.21 | 8.05 | 8.05 | 8.31 | 8.01 | 3.11M |
| September 16, 2026 | 8.15 | 8.04 | 8.04 | 8.21 | 7.99 | 2.13M |
| September 15, 2026 | 8.81 | 8.01 | 8.01 | 8.85 | 7.93 | 3.19M |
| September 11, 2026 | 8.96 | 8.69 | 8.69 | 8.96 | 8.52 | 1.69M |
| September 10, 2026 | 9.07 | 8.67 | 8.67 | 9.07 | 8.6 | 1.91M |
| September 09, 2026 | 9.55 | 9.04 | 9.04 | 9.55 | 8.97 | 2.28M |
| September 08, 2026 | 9.75 | 9.58 | 9.58 | 9.86 | 9.52 | 1.42M |
| September 04, 2026 | 9.68 | 9.79 | 9.79 | 10 | 9.63 | 1.23M |
| September 03, 2026 | 10.05 | 9.73 | 9.73 | 10.1 | 9.6 | 1.56M |
| September 02, 2026 | 9.87 | 9.93 | 9.93 | 10.09 | 9.8 | 2.2M |
| September 01, 2026 | 10.17 | 9.74 | 9.74 | 10.32 | 9.69 | 2.04M |
| August 31, 2026 | 10.62 | 10.3 | 10.3 | 10.77 | 10.23 | 2.06M |
| August 28, 2026 | 10.54 | 10.58 | 10.58 | 10.72 | 10.44 | 1.34M |
| August 27, 2026 | 11.2 | 10.44 | 10.44 | 11.22 | 10.42 | 2.01M |
| August 26, 2026 | 11.1 | 11.15 | 11.15 | 11.37 | 10.78 | 1.86M |
| August 25, 2026 | 11.44 | 11.04 | 11.04 | 11.56 | 10.74 | 1.72M |
| August 24, 2026 | 11.63 | 11.44 | 11.44 | 11.75 | 11.36 | 2.52M |
| August 21, 2026 | 10.61 | 11.63 | 11.63 | 11.66 | 10.56 | 1.85M |
| August 20, 2026 | 10.45 | 10.48 | 10.48 | 10.54 | 10.14 | 1.47M |
| August 19, 2026 | 10.6 | 10.61 | 10.61 | 11.02 | 10.51 | 1.41M |
| August 18, 2026 | 10.67 | 10.66 | 10.66 | 10.93 | 10.5 | 1.53M |
| August 17, 2026 | 10.42 | 10.69 | 10.69 | 10.81 | 10.24 | 1.72M |
| August 14, 2026 | 10.84 | 10.55 | 10.55 | 10.94 | 10.43 | 1.52M |
| August 13, 2026 | 11.41 | 10.79 | 10.79 | 11.64 | 10.76 | 1.56M |
| August 12, 2026 | 11.24 | 11.39 | 11.39 | 11.43 | 10.94 | 1.57M |
| August 11, 2026 | 10.87 | 11.12 | 11.12 | 11.27 | 10.82 | 0 |
| August 10, 2026 | 10.89 | 11.02 | 11.02 | 11.37 | 10.89 | 1.83M |
| August 07, 2026 | 10.73 | 10.95 | 10.95 | 11.15 | 10.68 | 1.86M |
| August 06, 2026 | 12.15 | 10.88 | 10.88 | 12.15 | 10.67 | 4.08M |
| August 05, 2026 | 12.12 | 11.85 | 11.85 | 12.63 | 11.4 | 10.72M |
| August 04, 2026 | 9.01 | 8.92 | 8.92 | 9.13 | 8.78 | 1.94M |
| August 03, 2026 | 8.72 | 9.04 | 9.04 | 9.22 | 8.64 | 2.01M |
| July 31, 2026 | 8.81 | 8.66 | 8.66 | 8.86 | 8.47 | 1.65M |
| July 30, 2026 | 8.94 | 8.86 | 8.86 | 8.94 | 8.57 | 1.14M |
| July 29, 2026 | 8.63 | 8.81 | 8.81 | 8.96 | 8.62 | 1.26M |
| July 28, 2026 | 8.55 | 8.6 | 8.6 | 8.8 | 8.54 | 1.51M |
| July 27, 2026 | 8.01 | 8.54 | 8.54 | 8.62 | 8 | 2.09M |
| July 23, 2026 | 8.27 | 8.19 | 8.19 | 8.31 | 8 | 1.29M |
| July 22, 2026 | 8.4 | 8.42 | 8.42 | 8.67 | 8.35 | 1.02M |
| July 21, 2026 | 8.34 | 8.44 | 8.44 | 8.57 | 8.18 | 1.82M |
| July 20, 2026 | 8.63 | 8.34 | 8.34 | 8.69 | 8.22 | 1.47M |
| July 17, 2026 | 8.53 | 8.54 | 8.54 | 8.74 | 8.43 | 1.36M |
| July 16, 2026 | 8.42 | 8.57 | 8.57 | 8.73 | 8.31 | 1.77M |
| July 15, 2026 | 8.27 | 8.42 | 8.42 | 8.84 | 8.21 | 1.85M |
| July 14, 2026 | 8.52 | 8.31 | 8.31 | 8.59 | 8.24 | 1.23M |
| July 13, 2026 | 8.45 | 8.44 | 8.44 | 8.57 | 8.34 | 1.57M |
| July 10, 2026 | 8.04 | 8.34 | 8.34 | 8.48 | 8.04 | 2.02M |
| July 09, 2026 | 7.77 | 8.06 | 8.06 | 8.24 | 7.74 | 1.67M |
| July 08, 2026 | 7.89 | 7.77 | 7.77 | 7.91 | 7.66 | 1.54M |
| July 07, 2026 | 8.04 | 7.98 | 7.98 | 8.49 | 7.97 | 1.87M |