Bloomin' Brands, Inc. - Common Stock (BLMN)

Historical Prices For Bloomin' Brands, Inc. - Common Stock (BLMN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	6.66	6.98	6.45	6.83	4,711,667	6.83
4/03/2025	7.37	7.44	7.08	7.21	3,428,812	7.21
4/02/2025	7.54	7.85	7.44	7.82	2,715,179	7.82
4/01/2025	7.14	7.73	7.08	7.69	3,389,496	7.69
3/31/2025	7.24	7.38	7.16	7.17	3,715,526	7.17
3/28/2025	8.03	8.10	7.37	7.41	2,476,534	7.41
3/27/2025	7.94	8.35	7.84	8.05	2,132,328	8.05
3/26/2025	8.18	8.31	7.82	7.93	2,320,491	7.93
3/25/2025	8.48	8.50	8.10	8.17	2,633,380	8.17
3/24/2025	7.87	8.46	7.82	8.43	2,377,302	8.43
3/21/2025	7.94	8.08	7.72	7.78	3,621,227	7.78
3/20/2025	7.87	8.22	7.81	8.09	2,321,853	8.09
3/19/2025	7.84	8.00	7.75	7.94	3,127,333	7.94
3/18/2025	8.05	8.20	7.75	7.88	2,937,772	7.88
3/17/2025	8.55	8.66	8.17	8.18	2,847,492	8.18
3/14/2025	8.29	8.62	8.12	8.55	2,383,111	8.55
3/13/2025	9.23	9.23	8.20	8.20	3,066,944	8.20
3/12/2025	8.75	9.34	8.64	9.23	3,012,285	9.23
3/11/2025	9.23	9.23	8.55	8.70	4,123,411	8.70
3/10/2025	8.73	9.51	8.71	9.35	3,549,661	9.20
3/07/2025	8.83	9.28	8.77	8.79	3,551,548	8.65
3/06/2025	8.58	8.76	8.41	8.56	2,102,892	8.42
3/05/2025	8.38	8.80	8.23	8.65	4,032,404	8.51
3/04/2025	8.30	8.52	8.00	8.24	4,769,524	8.11
3/03/2025	9.40	9.45	8.43	8.44	4,172,958	8.30
2/28/2025	10.02	10.02	9.16	9.38	4,281,605	9.23
2/27/2025	9.92	10.15	9.81	10.02	4,195,996	9.86
2/26/2025	11.27	11.65	9.57	9.90	8,439,109	9.74
2/25/2025	11.81	12.07	11.62	11.90	3,261,740	11.71
2/24/2025	11.93	12.12	11.65	11.66	1,821,946	11.47
2/21/2025	12.19	12.24	11.74	11.84	1,609,475	11.65
2/20/2025	12.30	12.47	11.87	12.01	1,572,031	11.82
2/19/2025	12.09	12.34	11.82	12.20	2,311,507	12.00
2/18/2025	11.12	12.24	11.04	12.18	3,577,049	11.98
2/14/2025	11.28	11.29	10.85	11.10	2,124,971	10.92
2/13/2025	11.55	11.56	10.88	11.21	2,144,634	11.03
2/12/2025	11.82	11.88	11.35	11.56	1,715,516	11.37
2/11/2025	11.67	12.05	11.67	12.03	1,329,548	11.84
2/10/2025	12.35	12.38	11.77	11.83	1,637,770	11.64
2/07/2025	12.42	12.49	12.13	12.18	1,532,673	11.98
2/06/2025	12.51	12.68	12.36	12.46	920,633	12.26
2/05/2025	12.61	12.61	12.32	12.50	1,020,157	12.30
2/04/2025	12.49	12.70	12.29	12.62	948,552	12.42
2/03/2025	12.08	12.91	12.01	12.56	1,948,028	12.36
1/31/2025	12.83	12.97	12.40	12.56	1,704,936	12.36
1/30/2025	12.77	12.95	12.62	12.89	1,377,546	12.68
1/29/2025	12.58	12.90	12.46	12.70	1,618,116	12.50
1/28/2025	12.62	12.70	12.35	12.45	986,944	12.25
1/27/2025	12.06	12.77	11.90	12.60	1,900,268	12.40
1/24/2025	12.23	12.59	12.23	12.33	1,165,687	12.13
1/23/2025	11.95	12.47	11.91	12.32	1,725,865	12.12
1/22/2025	12.06	12.25	11.96	12.09	1,434,617	11.90
1/21/2025	11.31	12.13	11.31	12.11	2,246,441	11.92
1/17/2025	11.64	11.72	11.15	11.29	1,532,423	11.11
1/16/2025	11.64	11.64	11.24	11.49	1,382,029	11.31
1/15/2025	11.79	11.99	11.57	11.73	1,406,506	11.54
1/14/2025	11.39	11.64	11.29	11.45	1,782,586	11.27
1/13/2025	11.44	11.53	11.03	11.22	1,679,247	11.04
1/10/2025	11.55	11.67	11.28	11.45	1,827,398	11.27
1/08/2025	11.69	11.85	11.24	11.82	1,759,135	11.63
1/07/2025	12.18	12.80	11.86	11.87	1,811,616	11.68
1/06/2025	12.31	12.83	12.23	12.62	2,637,033	12.42