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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.42$21.292,976,700——
2020-12-30$18.83$20.641,466,500——
2020-12-29$18.81$20.621,315,400——
2020-12-28$18.86$20.671,165,600——
2020-12-24$18.95$20.77455,600——
2020-12-23$18.91$20.731,116,500——
2020-12-22$18.72$20.52914,500——
2020-12-21$18.66$20.451,521,000——
2020-12-18$18.61$20.403,111,300——
2020-12-17$18.73$20.53957,600——
2020-12-16$18.70$20.502,020,200——
2020-12-15$18.79$20.601,957,100——
2020-12-14$18.14$19.882,432,800——
2020-12-11$17.84$19.561,212,000——
2020-12-10$18.24$19.991,207,400——
2020-12-09$17.89$19.611,146,100——
2020-12-08$17.50$19.181,764,900——
2020-12-07$17.67$19.371,762,900——
2020-12-04$18.29$20.051,263,900——
2020-12-03$18.19$19.942,383,900——
2020-12-02$18.14$19.882,214,700——
2020-12-01$17.85$19.572,252,100——
2020-11-30$17.50$19.181,508,700——
2020-11-27$17.77$19.48797,100——
2020-11-25$18.15$19.901,572,200——
2020-11-24$17.92$19.641,720,800——
2020-11-23$17.41$19.082,071,100——
2020-11-20$17.08$18.721,771,400——
2020-11-19$17.28$18.941,130,800——
2020-11-18$16.96$18.591,591,600——
2020-11-17$16.86$18.481,481,400——
2020-11-16$16.75$18.362,997,000——
2020-11-13$15.94$17.471,216,800——
2020-11-12$15.61$17.111,450,600——
2020-11-11$15.90$17.432,450,300——
2020-11-10$16.55$18.142,538,600——
2020-11-09$16.28$17.857,168,400——
2020-11-06$14.46$15.851,505,300——
2020-11-05$14.49$15.882,032,000——
2020-11-04$14.59$15.992,568,000——
2020-11-03$14.49$15.881,791,700——
2020-11-02$14.28$15.652,274,700——
2020-10-30$13.98$15.322,497,800——
2020-10-29$14.39$15.772,492,100——
2020-10-28$14.04$15.393,118,800——
2020-10-27$14.77$16.193,519,400——
2020-10-26$15.23$16.695,652,200——
2020-10-23$16.26$17.8211,735,800——
2020-10-22$17.73$19.444,547,700——
2020-10-21$17.08$18.722,368,900——
2020-10-20$16.91$18.542,460,800——
2020-10-19$17.11$18.762,564,800——
2020-10-16$17.38$19.051,815,100——
2020-10-15$17.46$19.142,274,900——
2020-10-14$17.21$18.872,392,200——
2020-10-13$17.22$18.882,130,500——
2020-10-12$17.33$19.002,874,700——
2020-10-09$17.33$19.002,506,200——
2020-10-08$16.88$18.502,230,600——
2020-10-07$16.22$17.781,635,300——
2020-10-06$16.02$17.563,053,100——
2020-10-05$16.40$17.981,597,000——
2020-10-02$16.15$17.702,000,400——
2020-10-01$15.79$17.311,550,600——
2020-09-30$15.27$16.742,200,300——
2020-09-29$15.13$16.593,345,700——
2020-09-28$15.66$17.172,605,700——
2020-09-25$15.26$16.732,996,600——
2020-09-24$14.82$16.253,020,500——
2020-09-23$14.18$15.541,950,000——
2020-09-22$14.73$16.151,390,100——
2020-09-21$14.56$15.962,516,400——
2020-09-18$15.09$16.544,359,600——
2020-09-17$15.68$17.192,456,500——
2020-09-16$16.42$18.002,517,500——
2020-09-15$16.76$18.374,618,200——
2020-09-14$16.86$18.483,163,300——
2020-09-11$16.29$17.864,343,300——
2020-09-10$16.58$18.172,612,700——
2020-09-09$16.71$18.322,476,400——
2020-09-08$16.66$18.264,105,600——
2020-09-04$16.90$18.535,529,800——
2020-09-03$16.30$17.873,669,400——
2020-09-02$16.32$17.892,994,200——
2020-09-01$16.10$17.657,056,600——
2020-08-31$14.34$15.723,626,600——
2020-08-28$14.12$15.484,275,100——
2020-08-27$12.98$14.232,067,500——
2020-08-26$12.60$13.811,282,800——
2020-08-25$12.65$13.871,067,300——
2020-08-24$12.43$13.631,269,600——
2020-08-21$12.24$13.421,534,800——
2020-08-20$12.34$13.531,086,200——
2020-08-19$12.27$13.451,056,900——
2020-08-18$12.43$13.631,594,900——
2020-08-17$12.53$13.741,736,000——
2020-08-14$12.97$14.221,802,300——
2020-08-13$12.81$14.042,827,200——
2020-08-12$12.42$13.611,711,700——
2020-08-11$12.39$13.582,600,300——
2020-08-10$12.25$13.432,232,400——
2020-08-07$11.99$13.142,284,200——
2020-08-06$11.57$12.682,670,200——
2020-08-05$11.45$12.551,877,500——
2020-08-04$11.34$12.432,449,100——
2020-08-03$10.91$11.964,290,300——
2020-07-31$11.52$12.632,338,000——
2020-07-30$11.77$12.902,332,100——
2020-07-29$11.92$13.072,046,600——
2020-07-28$11.62$12.741,990,500——
2020-07-27$11.57$12.685,055,200——
2020-07-24$11.56$12.678,298,800——
2020-07-23$10.76$11.793,275,500——
2020-07-22$10.67$11.702,884,200——
2020-07-21$10.42$11.422,362,800——
2020-07-20$10.22$11.201,896,200——
2020-07-17$10.46$11.471,559,600——
2020-07-16$10.51$11.521,689,200——
2020-07-15$10.90$11.954,209,600——
2020-07-14$9.70$10.632,625,100——
2020-07-13$9.72$10.654,119,500——
2020-07-10$10.09$11.062,656,000——
2020-07-09$9.69$10.624,302,000——
2020-07-08$10.19$11.173,507,100——
2020-07-07$10.14$11.122,811,500——
2020-07-06$10.43$11.432,614,600——
2020-07-02$10.18$11.164,076,000——
2020-07-01$10.70$11.735,530,300——
2020-06-30$10.66$11.692,789,900——
2020-06-29$10.60$11.623,564,200——
2020-06-26$9.52$10.444,456,000——
2020-06-25$10.09$11.063,694,200——
2020-06-24$10.32$11.314,262,000——
2020-06-23$11.00$12.063,910,700——
2020-06-22$10.26$11.254,660,200——
2020-06-19$11.00$12.064,994,600——
2020-06-18$11.72$12.852,807,500——
2020-06-17$11.48$12.584,346,400——
2020-06-16$12.07$13.233,093,000——
2020-06-15$12.12$13.293,545,500——
2020-06-12$11.70$12.833,177,600——
2020-06-11$10.74$11.775,657,700——
2020-06-10$12.17$13.345,420,400——
2020-06-09$13.00$14.253,511,700——
2020-06-08$14.30$15.687,820,600——
2020-06-05$13.72$15.046,764,200——
2020-06-04$13.27$14.557,510,500——
2020-06-03$12.33$13.524,213,600——
2020-06-02$11.47$12.573,560,700——
2020-06-01$11.52$12.633,133,400——
2020-05-29$11.41$12.515,281,400——
2020-05-28$11.40$12.504,188,300——
2020-05-27$12.12$13.295,216,400——
2020-05-26$11.06$12.124,422,100——
2020-05-22$10.83$11.872,592,900——
2020-05-21$11.35$12.442,797,000——
2020-05-20$11.07$12.133,934,800——
2020-05-19$10.91$11.964,677,000——
2020-05-18$10.65$11.674,495,500——
2020-05-15$9.99$10.954,645,200——
2020-05-14$9.35$10.255,031,900——
2020-05-13$9.17$10.054,639,100——
2020-05-12$10.26$11.255,090,600——
2020-05-11$11.41$12.514,646,100——
2020-05-08$11.20$12.287,366,100——
2020-05-07$9.88$10.835,109,900——
2020-05-06$9.59$10.517,058,200——
2020-05-05$9.51$10.4216,116,800——
2020-05-04$10.42$11.422,309,500——
2020-05-01$10.56$11.582,937,000——
2020-04-30$12.05$13.213,694,100——
2020-04-29$13.53$14.835,399,800——
2020-04-28$11.32$12.413,543,700——
2020-04-27$10.46$11.473,401,700——
2020-04-24$9.39$10.291,887,100——
2020-04-23$9.39$10.292,606,900——
2020-04-22$9.23$10.123,292,500——
2020-04-21$8.70$9.542,294,800——
2020-04-20$8.93$9.793,387,700——
2020-04-17$9.28$10.174,088,100——
2020-04-16$8.33$9.132,152,100——
2020-04-15$8.06$8.842,313,200——
2020-04-14$9.01$9.882,856,500——
2020-04-13$8.51$9.332,624,500——
2020-04-09$9.12$10.005,357,500——
2020-04-08$7.68$8.422,456,900——
2020-04-07$6.77$7.424,451,600——
2020-04-06$6.92$7.592,928,500——
2020-04-03$5.83$6.392,431,000——
2020-04-02$6.01$6.591,744,200——
2020-04-01$6.13$6.722,416,500——
2020-03-31$7.14$7.832,136,100——
2020-03-30$6.78$7.432,031,600——
2020-03-27$6.66$7.303,378,300——
2020-03-26$7.84$8.593,449,600——
2020-03-25$7.72$8.467,365,400——
2020-03-24$7.13$7.825,020,500——
2020-03-23$5.50$6.034,396,900——
2020-03-20$4.83$5.294,584,500——
2020-03-19$5.90$6.474,146,800——
2020-03-18$5.54$6.073,264,400——
2020-03-17$6.24$6.846,077,100——
2020-03-16$7.49$8.212,754,800——
2020-03-13$10.79$11.832,402,000——
2020-03-12$9.81$10.752,591,900——
2020-03-11$11.75$12.882,384,900——
2020-03-10$13.82$15.152,453,300——
2020-03-09$13.49$14.791,886,400——
2020-03-06$15.87$17.402,141,300——
2020-03-05$16.67$18.271,897,200——
2020-03-04$18.06$19.801,783,500——
2020-03-03$17.88$19.601,252,100——
2020-03-02$18.45$20.221,754,700——
2020-02-28$17.99$19.721,720,300——
2020-02-27$18.43$20.202,358,100——
2020-02-26$19.39$21.041,913,100——
2020-02-25$21.50$23.321,487,500——
2020-02-24$22.93$24.881,095,900——
2020-02-21$23.46$25.45973,600——
2020-02-20$22.95$24.901,445,700——
2020-02-19$23.05$25.012,247,300——
2020-02-18$22.31$24.202,117,900——
2020-02-14$21.54$23.371,189,000——
2020-02-13$21.23$23.03857,100——
2020-02-12$21.10$22.89675,100——
2020-02-11$21.00$22.78573,100——
2020-02-10$20.41$22.14920,000——
2020-02-07$20.33$22.06703,300——
2020-02-06$20.88$22.65596,600——
2020-02-05$20.93$22.71483,400——
2020-02-04$20.57$22.32656,900——
2020-02-03$20.40$22.13885,700——
2020-01-31$20.77$22.531,311,100——
2020-01-30$20.38$22.11488,900——
2020-01-29$20.77$22.53519,900——
2020-01-28$20.66$22.41902,000——
2020-01-27$20.73$22.491,330,900——
2020-01-24$21.35$23.16859,500——
2020-01-23$21.57$23.401,088,500——
2020-01-22$21.68$23.52934,300——
2020-01-21$21.61$23.44911,100——
2020-01-17$22.14$24.02447,700——
2020-01-16$22.12$24.00613,400——
2020-01-15$21.80$23.65714,300——
2020-01-14$21.62$23.451,048,700——
2020-01-13$21.83$23.68965,900——
2020-01-10$22.23$24.12704,500——
2020-01-09$22.25$24.14877,200——
2020-01-08$22.12$24.00808,500——
2020-01-07$21.80$23.65912,000——
2020-01-06$22.15$24.03706,500——
2020-01-03$21.74$23.58592,100——
2020-01-02$22.10$23.98681,500——