NASDAQ:BLMN | Historical Stock Price | Bloomin' Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.24$7.70$11.30$16.60$24.36$35.772012-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.07$23.94812,300——
2019-12-30$22.07$23.94720,800——
2019-12-27$21.68$23.52586,800——
2019-12-26$21.92$23.78503,600——
2019-12-24$22.05$23.92242,300——
2019-12-23$22.04$23.91637,600——
2019-12-20$22.00$23.873,352,800——
2019-12-19$22.17$24.051,555,400——
2019-12-18$22.24$24.131,325,300——
2019-12-17$22.14$24.021,180,200——
2019-12-16$21.88$23.74891,100——
2019-12-13$21.92$23.78596,200——
2019-12-12$22.08$23.95957,400——
2019-12-11$21.94$23.80836,000——
2019-12-10$22.02$23.891,015,500——
2019-12-09$21.87$23.731,228,500——
2019-12-06$22.49$24.401,380,500——
2019-12-05$22.41$24.311,096,800——
2019-12-04$23.00$24.951,211,600——
2019-12-03$23.48$25.47745,000——
2019-12-02$23.80$25.82654,500——
2019-11-29$24.05$26.09262,500——
2019-11-27$23.72$25.73381,500——
2019-11-26$23.70$25.71496,400——
2019-11-25$23.66$25.67706,200——
2019-11-22$23.01$24.961,249,400——
2019-11-21$22.92$24.87686,200——
2019-11-20$22.92$24.871,032,700——
2019-11-19$23.16$25.13899,800——
2019-11-18$23.54$25.54673,600——
2019-11-15$23.06$25.02832,800——
2019-11-14$23.12$24.97656,100——
2019-11-13$23.19$25.05655,900——
2019-11-12$23.05$24.90844,500——
2019-11-11$23.02$24.87820,800——
2019-11-08$23.20$25.061,194,400——
2019-11-07$23.18$25.041,504,800——
2019-11-06$23.28$25.153,549,500——
2019-11-05$20.95$22.631,633,600——
2019-11-04$20.38$22.01879,600——
2019-11-01$20.10$21.71694,200——
2019-10-31$19.81$21.40731,400——
2019-10-30$19.89$21.48697,600——
2019-10-29$20.03$21.64989,800——
2019-10-28$19.62$21.19749,000——
2019-10-25$19.66$21.24760,400——
2019-10-24$18.75$20.25564,400——
2019-10-23$18.85$20.36696,600——
2019-10-22$18.73$20.231,467,200——
2019-10-21$18.36$19.83878,200——
2019-10-18$18.20$19.66911,000——
2019-10-17$18.03$19.48944,600——
2019-10-16$18.23$19.69919,300——
2019-10-15$17.97$19.411,937,300——
2019-10-14$18.15$19.611,007,100——
2019-10-11$18.99$20.51796,300——
2019-10-10$18.66$20.16803,100——
2019-10-09$18.76$20.26747,300——
2019-10-08$18.97$20.49826,300——
2019-10-07$18.85$20.36685,700——
2019-10-04$18.80$20.31743,200——
2019-10-03$18.89$20.401,057,800——
2019-10-02$18.55$20.04838,300——
2019-10-01$18.87$20.38957,000——
2019-09-30$18.93$20.451,069,900——
2019-09-27$18.76$20.261,028,800——
2019-09-26$19.07$20.601,002,700——
2019-09-25$19.59$21.161,025,400——
2019-09-24$19.40$20.961,291,700——
2019-09-23$19.45$21.011,273,100——
2019-09-20$19.83$21.422,689,200——
2019-09-19$20.39$22.021,893,500——
2019-09-18$20.95$22.631,103,000——
2019-09-17$20.81$22.48917,600——
2019-09-16$20.74$22.401,172,800——
2019-09-13$20.23$21.852,092,700——
2019-09-12$19.30$20.851,544,000——
2019-09-11$19.44$21.001,187,900——
2019-09-10$19.31$20.861,251,500——
2019-09-09$19.03$20.561,443,500——
2019-09-06$18.89$20.401,654,900——
2019-09-05$19.04$20.571,875,400——
2019-09-04$18.67$20.172,133,600——
2019-09-03$18.13$19.582,659,700——
2019-08-30$18.04$19.496,727,500——
2019-08-29$16.76$18.101,470,100——
2019-08-28$16.51$17.831,043,600——
2019-08-27$16.20$17.501,863,600——
2019-08-26$16.08$17.371,745,000——
2019-08-23$15.79$17.061,439,900——
2019-08-22$15.97$17.251,641,500——
2019-08-21$15.49$16.731,971,700——
2019-08-20$15.26$16.481,746,000——
2019-08-19$15.37$16.601,397,700——
2019-08-16$15.51$16.751,292,900——
2019-08-15$15.51$16.752,032,800——
2019-08-14$15.95$17.231,441,700——
2019-08-13$16.78$18.131,646,400——
2019-08-12$16.67$18.011,495,100——
2019-08-09$16.92$18.282,839,500——
2019-08-08$16.91$18.161,817,400——
2019-08-07$16.51$17.731,824,700——
2019-08-06$16.64$17.872,180,200——
2019-08-05$16.91$18.161,557,600——
2019-08-02$17.22$18.49998,300——
2019-08-01$17.15$18.422,334,200——
2019-07-31$17.03$18.292,960,000——
2019-07-30$17.82$19.132,039,200——
2019-07-29$18.05$19.381,413,100——
2019-07-26$17.81$19.121,349,400——
2019-07-25$17.57$18.871,009,600——
2019-07-24$17.83$19.151,227,000——
2019-07-23$17.76$19.071,406,300——
2019-07-22$17.48$18.771,619,800——
2019-07-19$17.84$19.16788,300——
2019-07-18$17.89$19.211,586,500——
2019-07-17$17.81$19.121,523,400——
2019-07-16$17.76$19.071,350,800——
2019-07-15$17.71$19.021,369,400——
2019-07-12$17.63$18.931,521,900——
2019-07-11$17.50$18.792,556,600——
2019-07-10$17.40$18.681,930,800——
2019-07-09$17.60$18.901,744,100——
2019-07-08$17.71$19.021,084,300——
2019-07-05$18.15$19.49757,700——
2019-07-03$18.10$19.44770,400——
2019-07-02$18.12$19.461,185,500——
2019-07-01$18.33$19.681,055,100——
2019-06-28$18.91$20.312,455,000——
2019-06-27$18.82$20.211,241,500——
2019-06-26$18.40$19.761,253,000——
2019-06-25$18.82$20.211,532,000——
2019-06-24$18.70$20.08953,100——
2019-06-21$18.74$20.121,756,100——
2019-06-20$18.37$19.731,223,900——
2019-06-19$18.28$19.631,731,600——
2019-06-18$19.06$20.471,281,900——
2019-06-17$19.68$21.131,855,800——
2019-06-14$19.91$21.381,054,500——
2019-06-13$19.85$21.311,921,200——
2019-06-12$19.82$21.282,298,600——
2019-06-11$19.07$20.481,356,800——
2019-06-10$18.96$20.361,126,200——
2019-06-07$18.92$20.321,131,700——
2019-06-06$18.93$20.331,252,000——
2019-06-05$19.05$20.462,162,400——
2019-06-04$19.35$20.782,325,000——
2019-06-03$19.03$20.432,488,700——
2019-05-31$19.31$20.7320,020,500——
2019-05-30$19.69$21.145,016,300——
2019-05-29$19.20$20.627,476,100——
2019-05-28$18.45$19.811,698,100——
2019-05-24$18.37$19.731,966,100——
2019-05-23$18.23$19.583,077,700——
2019-05-22$20.20$21.691,190,300——
2019-05-21$20.80$22.331,066,100——
2019-05-20$20.66$22.181,159,500——
2019-05-17$20.36$21.861,149,600——
2019-05-16$19.98$21.451,594,900——
2019-05-15$20.30$21.80894,000——
2019-05-14$20.19$21.68956,900——
2019-05-13$20.12$21.601,366,600——
2019-05-10$20.14$21.63857,200——
2019-05-09$19.99$21.361,458,100——
2019-05-08$19.72$21.07572,700——
2019-05-07$19.86$21.221,107,700——
2019-05-06$19.97$21.34910,800——
2019-05-03$19.76$21.11745,900——
2019-05-02$19.66$21.001,082,300——
2019-05-01$19.68$21.031,145,800——
2019-04-30$19.99$21.361,534,700——
2019-04-29$20.54$21.951,947,300——
2019-04-26$21.00$22.443,028,700——
2019-04-25$19.63$20.971,607,200——
2019-04-24$19.49$20.821,159,600——
2019-04-23$19.34$20.66757,900——
2019-04-22$19.04$20.34912,100——
2019-04-18$19.24$20.561,101,900——
2019-04-17$18.80$20.091,176,900——
2019-04-16$18.78$20.06959,900——
2019-04-15$19.26$20.581,847,900——
2019-04-12$19.05$20.351,063,900——
2019-04-11$19.31$20.631,302,800——
2019-04-10$19.64$20.98710,600——
2019-04-09$19.70$21.051,013,600——
2019-04-08$20.39$21.78771,100——
2019-04-05$20.77$22.191,408,500——
2019-04-04$20.59$22.00594,000——
2019-04-03$20.25$21.64806,500——
2019-04-02$20.30$21.69638,000——
2019-04-01$20.62$22.03953,800——
2019-03-29$20.45$21.851,200,000——
2019-03-28$20.39$21.78672,400——
2019-03-27$20.10$21.48790,600——
2019-03-26$20.11$21.49839,800——
2019-03-25$19.77$21.121,245,600——
2019-03-22$19.53$20.871,166,500——
2019-03-21$19.77$21.121,173,700——
2019-03-20$19.37$20.701,530,000——
2019-03-19$20.05$21.421,048,800——
2019-03-18$20.61$22.02988,400——
2019-03-15$20.47$21.871,781,100——
2019-03-14$20.59$22.001,359,800——
2019-03-13$20.18$21.561,643,900——
2019-03-12$20.26$21.651,667,500——
2019-03-11$20.08$21.452,077,700——
2019-03-08$20.65$22.061,499,400——
2019-03-07$20.88$22.311,865,800——
2019-03-06$20.73$22.151,470,700——
2019-03-05$21.01$22.451,348,400——
2019-03-04$21.10$22.542,046,500——
2019-03-01$20.72$22.141,784,300——
2019-02-28$20.68$22.092,435,400——
2019-02-27$20.81$22.231,496,300——
2019-02-26$21.23$22.681,585,000——
2019-02-25$21.61$23.091,207,800——
2019-02-22$21.94$23.441,155,800——
2019-02-21$21.97$23.371,252,100——
2019-02-20$21.55$22.921,433,100——
2019-02-19$21.29$22.641,760,000——
2019-02-15$21.69$23.072,635,000——
2019-02-14$21.06$22.404,689,400——
2019-02-13$19.33$20.562,294,700——
2019-02-12$19.26$20.481,163,400——
2019-02-11$19.02$20.231,122,600——
2019-02-08$19.01$20.222,030,400——
2019-02-07$19.17$20.39679,600——
2019-02-06$19.28$20.511,460,500——
2019-02-05$19.08$20.29904,500——
2019-02-04$18.68$19.87744,900——
2019-02-01$18.32$19.481,174,600——
2019-01-31$18.43$19.602,018,900——
2019-01-30$19.02$20.231,082,400——
2019-01-29$18.98$20.191,090,400——
2019-01-28$19.48$20.72980,900——
2019-01-25$18.96$20.16952,500——
2019-01-24$18.95$20.15610,000——
2019-01-23$19.14$20.36868,500——
2019-01-22$19.06$20.271,070,200——
2019-01-18$19.37$20.60926,700——
2019-01-17$19.23$20.451,235,900——
2019-01-16$19.34$20.571,629,000——
2019-01-15$19.52$20.761,417,600——
2019-01-14$19.28$20.511,065,500——
2019-01-11$19.69$20.94966,900——
2019-01-10$19.76$21.021,017,100——
2019-01-09$19.80$21.061,822,200——
2019-01-08$20.08$21.361,493,300——
2019-01-07$19.33$20.561,583,600——
2019-01-04$18.85$20.051,712,700——
2019-01-03$18.03$19.181,128,100——
2019-01-02$18.20$19.362,043,700——