NASDAQ, BLMN End of Day and Historical Stock Data [Bloomin' Brands Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BLMN:

26 Aug 2025

LAST: 7.170	CHANGE: 0.02	OPEN: 7.140	HIGH: 7.395	ASK: 15.130	VOLUME: 2.28M
LAST: 7.170	CHG(%): 0.28	PREV: 7.150	LOW: 7.120	BID: 12.230

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	7.140	7.395	7.120	7.170	2.28M
25 Aug 25	7.280	7.320	7.140	7.150	1.78M
22 Aug 25	7.080	7.485	7.030	7.365	2.89M
21 Aug 25	7.030	7.090	6.770	6.960	3.15M
20 Aug 25	7.330	7.515	7.145	7.180	2.61M
19 Aug 25	7.070	7.440	7.000	7.390	2.68M
18 Aug 25	7.060	7.320	7.026	7.200	3.74M
15 Aug 25	7.310	7.315	6.880	7.000	3.16M
14 Aug 25	6.930	7.270	6.805	7.260	3.22M
13 Aug 25	6.680	7.145	6.520	7.140	3.78M

COMPANY PROFILE

Name:
About:	Bloomin' Brands, Inc., through its subsidiaries, owns and operates casual, polished casual, and fine dining restaurants in the United States and internationally. The company operates through U.S. and International Franchise segments. Its restaurant portfolio has four concepts, including Outback Steakhouse, a casual steakhouse restaurant; Carrabba's Italian Grill that offers authentic Italian cuisine; Bonefish Grill; and Fleming's Prime Steakhouse & Wine Bar, a contemporary steakhouse. The company was founded in 1988 and is based in Tampa, Florida.
Industry:	Restaurants
Address:	2202 North West Shore Boulevard, Tampa, FL, United States, 33607
Website:	https://www.bloominbrands.com
CUSIP:	094235108
CIK:	0001546417
ISIN:	US0942351083
FIGI:	BBG002VZ68Y2
LEI:	E1UJ2GO305B5FXGV7N04

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.30
DivYield:	0.11
Div/Share:	0.78
PtB:	1.54
PtS:	0.16
EBITDA:	349.32M
Shares:	85.07M
Market Cap:	609.94M

TECHNICAL INDICATORS

MA5:	7.17
MA10:	7.18
MA20:	7.49
MA50:	8.70
MA100:	8.30
MA200:	9.80
STO9:	37.84
STO14:	66.99
RSI14:	64.47
WPR14:	-23.91
MTM14:	0.42
ROC14:	0.06
ATR:	0.41
Week High:	7.52
Week Low:	6.77
Month High:	10.15
Month Low:	6.18
Year High:	18.33
Year Low:	6.09
Volatility:	18.28

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.15
20 May 2025	$0.15
11 Mar 2025	$0.15
25 Nov 2024	$0.24
20 Aug 2024	$0.24
17 May 2024	$0.24
05 Mar 2024	$0.24
13 Nov 2023	$0.24
11 Aug 2023	$0.24
09 May 2023	$0.24