Bloomin' Brands Stock Price History
NASDAQ: BLMNConsumer CyclicalRestaurantsUSD
8.60+0.12 (+1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLMN price history at a glance
The price history for Bloomin' Brands (BLMN) on this page begins on August 6, 2012, when the stock closed at $12.86; it most recently closed at $8.60 on October 5, 2026. The highest price in this record is $32.81, reached on April 26, 2021; the latest close is 73.8% below that peak. Across the 13 complete calendar years in the table, BLMN finished higher in 7 and lower in 6. Its best year was 2013 (+45.8%) and its worst was 2024 (-56.7%).
Over roughly 14 years the share price changed -33.1%, a -2.8% compound annual price return (excluding dividends). In the last 12 months alone, BLMN has gained 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $32.81
- Date of high
- Apr 26, 2021
- Low since 2012
- $4.54
- Date of low
- Mar 16, 2020
- 52-week high
- $12.63
- 52-week low
- $5.19
- IPO year
- 2012
- Last close
- $8.60
BLMN returns
1 week
+1.42%
1 month
-4.87%
3 months
+3.12%
6 months
+45.03%
Year to date
+39.38%
1 year
+14.67%
3 years
-62.36%
5 years
-63.34%
BLMN price return, excluding dividends.
BLMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.60 | +34.80% |
| 2025 | 6.38 | -47.62% |
| 2024 | 12.18 | -56.73% |
| 2023 | 28.15 | +39.91% |
| 2022 | 20.12 | -4.10% |
| 2021 | 20.98 | +8.03% |
| 2020 | 19.42 | -10.67% |
| 2019 | 21.74 | +15.33% |
| 2018 | 18.85 | -11.67% |
| 2017 | 21.34 | +18.36% |
| 2016 | 18.03 | +6.75% |
| 2015 | 16.89 | -29.39% |
| 2014 | 23.92 | +0.59% |
| 2013 | 23.78 | +45.80% |
| 2012* | 16.31 | +26.83% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
BLMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.65 | 8.77 | 8.51 | 8.60 | +1.42% | |
| 8.10 | 8.55 | 8.06 | 8.48 | +3.79% | |
| 8.22 | 8.25 | 8.07 | 8.17 | -2.04% | |
| 8.08 | 8.53 | 8.08 | 8.34 | +0.72% | |
| 8.51 | 8.56 | 8.06 | 8.28 | -2.36% | |
| 8.50 | 8.57 | 8.13 | 8.48 | +1.19% | |
| 7.70 | 8.39 | 7.67 | 8.38 | +8.13% | |
| 8.09 | 8.13 | 7.66 | 7.75 | -3.85% | |
| 8.49 | 8.59 | 8.04 | 8.06 | +1.90% | |
| 7.79 | 8.05 | 7.72 | 7.91 | +0.38% | |
| 8.18 | 8.18 | 7.80 | 7.88 | -2.96% | |
| 8.79 | 8.79 | 8.08 | 8.12 | -5.03% | |
| 8.53 | 8.68 | 8.39 | 8.55 | 0.00% | |
| 8.58 | 8.89 | 8.50 | 8.55 | +1.42% | |
| 8.13 | 8.45 | 7.92 | 8.43 | +4.46% | |
| 8.11 | 8.13 | 7.91 | 8.07 | +0.25% | |
| 8.21 | 8.31 | 8.01 | 8.05 | +0.12% | |
| 8.15 | 8.21 | 7.99 | 8.04 | +0.37% | |
| 8.81 | 8.85 | 7.93 | 8.01 | -10.10% | |
| 8.56 | 8.96 | 8.56 | 8.91 | +2.53% | |
| 8.96 | 8.96 | 8.52 | 8.69 | +0.23% | |
| 9.07 | 9.07 | 8.60 | 8.67 | -4.09% | |
| 9.55 | 9.55 | 8.97 | 9.04 | -5.64% | |
| 9.75 | 9.86 | 9.52 | 9.58 | -2.15% | |
| 9.68 | 10.00 | 9.63 | 9.79 | +0.62% | |
| 10.05 | 10.10 | 9.60 | 9.73 | -2.01% | |
| 9.87 | 10.09 | 9.80 | 9.93 | +1.95% | |
| 10.17 | 10.32 | 9.69 | 9.74 | -5.44% | |
| 10.62 | 10.77 | 10.23 | 10.30 | -2.65% | |
| 10.54 | 10.72 | 10.44 | 10.58 | +1.34% | |
| 11.20 | 11.22 | 10.42 | 10.44 | -6.37% | |
| 11.10 | 11.37 | 10.78 | 11.15 | +1.00% | |
| 11.44 | 11.56 | 10.74 | 11.04 | -3.50% | |
| 11.63 | 11.75 | 11.36 | 11.44 | -1.63% | |
| 10.61 | 11.66 | 10.56 | 11.63 | +10.97% | |
| 10.45 | 10.54 | 10.14 | 10.48 | -1.23% | |
| 10.60 | 11.02 | 10.51 | 10.61 | -0.47% | |
| 10.67 | 10.93 | 10.50 | 10.66 | -0.28% | |
| 10.42 | 10.81 | 10.24 | 10.69 | +1.33% | |
| 10.84 | 10.94 | 10.43 | 10.55 | -2.22% | |
| 11.41 | 11.64 | 10.76 | 10.79 | -5.27% | |
| 11.24 | 11.43 | 10.94 | 11.39 | +2.43% | |
| 10.87 | 11.27 | 10.82 | 11.12 | +0.91% | |
| 10.89 | 11.37 | 10.89 | 11.02 | +0.64% | |
| 10.73 | 11.15 | 10.68 | 10.95 | +0.64% | |
| 12.15 | 12.15 | 10.67 | 10.88 | -8.19% | |
| 12.12 | 12.63 | 11.40 | 11.85 | +32.85% | |
| 9.01 | 9.13 | 8.78 | 8.92 | -1.33% | |
| 8.72 | 9.22 | 8.64 | 9.04 | +4.39% | |
| 8.81 | 8.86 | 8.47 | 8.66 | -2.26% | |
| 8.94 | 8.94 | 8.57 | 8.86 | +0.57% | |
| 8.63 | 8.96 | 8.62 | 8.81 | +2.44% | |
| 8.55 | 8.80 | 8.54 | 8.60 | +0.70% | |
| 8.01 | 8.62 | 8.00 | 8.54 | +7.56% | |
| 8.07 | 8.23 | 7.91 | 7.94 | -3.05% | |
| 8.27 | 8.31 | 8.00 | 8.19 | -2.73% | |
| 8.40 | 8.67 | 8.35 | 8.42 | -0.24% | |
| 8.34 | 8.57 | 8.18 | 8.44 | +1.20% | |
| 8.63 | 8.69 | 8.22 | 8.34 | -2.34% | |
| 8.53 | 8.75 | 8.43 | 8.54 | -0.35% | |
| 8.42 | 8.73 | 8.31 | 8.57 | +1.78% | |
| 8.27 | 8.84 | 8.21 | 8.42 | +1.32% | |
| 8.52 | 8.59 | 8.24 | 8.31 | -1.54% | |
| 8.45 | 8.58 | 8.34 | 8.44 | +1.20% | |
| 8.04 | 8.48 | 8.04 | 8.34 | +3.47% | |
| 7.77 | 8.24 | 7.74 | 8.06 | +3.73% | |
| 7.89 | 7.91 | 7.66 | 7.77 | -2.63% | |
| 8.04 | 8.49 | 7.97 | 7.98 | -0.75% | |
| 8.69 | 8.73 | 7.83 | 8.04 | -7.59% | |
| 8.96 | 8.96 | 8.59 | 8.70 | -2.36% | |
| 8.93 | 9.04 | 8.61 | 8.91 | -2.52% | |
| 9.12 | 9.28 | 8.72 | 9.14 | -0.22% | |
| 8.79 | 9.19 | 8.48 | 9.16 | +2.12% | |
| 8.51 | 9.04 | 8.42 | 8.97 | +3.70% | |
| 8.56 | 8.92 | 8.55 | 8.65 | +1.17% | |
| 8.36 | 8.75 | 8.34 | 8.55 | +3.64% | |
| 8.22 | 8.56 | 8.20 | 8.25 | -0.96% | |
| 8.18 | 8.56 | 8.12 | 8.33 | +3.35% | |
| 7.86 | 8.30 | 7.81 | 8.06 | +4.95% | |
| 7.63 | 8.00 | 7.54 | 7.68 | +0.66% | |
| 7.70 | 7.75 | 7.43 | 7.63 | -0.26% | |
| 8.21 | 8.32 | 7.62 | 7.65 | -7.72% | |
| 8.17 | 8.61 | 8.10 | 8.29 | +2.85% | |
| 7.41 | 8.08 | 7.29 | 8.06 | +8.77% | |
| 7.45 | 7.75 | 7.37 | 7.41 | -0.27% | |
| 7.19 | 7.62 | 7.16 | 7.43 | +5.09% | |
| 7.26 | 7.26 | 7.03 | 7.07 | -2.75% | |
| 7.13 | 7.47 | 7.12 | 7.27 | +1.82% | |
| 7.57 | 7.63 | 7.12 | 7.14 | -4.67% | |
| 7.74 | 7.81 | 7.48 | 7.49 | -4.10% | |
| 8.02 | 8.09 | 7.74 | 7.81 | -4.05% | |
| 8.34 | 8.36 | 7.89 | 8.14 | -3.55% | |
| 8.32 | 8.78 | 8.23 | 8.44 | +1.44% | |
| 8.25 | 8.39 | 8.08 | 8.32 | +0.12% | |
| 7.99 | 8.56 | 7.99 | 8.31 | +4.92% | |
| 7.90 | 7.96 | 7.59 | 7.92 | +1.28% | |
| 7.83 | 8.14 | 7.73 | 7.82 | +0.90% | |
| 7.74 | 7.82 | 7.45 | 7.75 | -1.40% | |
| 7.53 | 7.98 | 7.35 | 7.86 | +3.29% | |
| 7.73 | 7.73 | 7.29 | 7.61 | -0.52% | |
| 7.92 | 7.96 | 7.59 | 7.65 | -4.85% | |
| 8.08 | 8.39 | 8.01 | 8.04 | -1.23% | |
| 8.44 | 8.50 | 8.01 | 8.14 | -1.69% | |
| 8.32 | 8.57 | 8.20 | 8.28 | -0.48% | |
| 8.36 | 8.50 | 8.16 | 8.32 | -0.60% | |
| 8.16 | 8.73 | 8.07 | 8.37 | +3.08% | |
| 8.12 | 8.37 | 7.60 | 8.12 | +2.14% | |
| 8.13 | 8.25 | 7.63 | 7.95 | -2.09% | |
| 7.06 | 8.56 | 6.99 | 8.12 | +40.97% | |
| 5.62 | 5.82 | 5.60 | 5.76 | +2.31% | |
| 5.87 | 5.94 | 5.53 | 5.63 | -4.90% | |
| 6.11 | 6.20 | 5.83 | 5.92 | -2.95% | |
| 6.02 | 6.11 | 5.97 | 6.10 | +1.50% | |
| 6.06 | 6.16 | 5.98 | 6.01 | -0.33% | |
| 6.13 | 6.19 | 5.99 | 6.03 | -0.82% | |
| 6.09 | 6.32 | 5.78 | 6.08 | -0.82% | |
| 6.03 | 6.24 | 6.01 | 6.13 | -4.07% | |
| 6.60 | 6.64 | 6.30 | 6.39 | -3.18% | |
| 6.56 | 6.69 | 6.51 | 6.60 | +1.69% | |
| 6.67 | 6.78 | 6.43 | 6.49 | -2.70% | |
| 6.62 | 6.75 | 6.53 | 6.67 | -0.89% | |
| 6.54 | 6.76 | 6.52 | 6.73 | +5.16% | |
| 6.49 | 6.65 | 6.39 | 6.40 | -2.29% | |
| 6.42 | 6.69 | 6.30 | 6.55 | +2.18% | |
| 5.80 | 6.52 | 5.80 | 6.41 | +9.95% | |
| 5.86 | 5.86 | 5.48 | 5.83 | -1.69% | |
| 6.08 | 6.17 | 5.88 | 5.93 | -2.47% | |
| 5.90 | 6.15 | 5.84 | 6.08 | +2.70% | |
| 5.85 | 6.05 | 5.72 | 5.92 | +4.59% | |
| 5.72 | 5.77 | 5.62 | 5.66 | -1.57% | |
| 5.49 | 5.76 | 5.45 | 5.75 | +4.74% | |
| 5.36 | 5.58 | 5.21 | 5.49 | +0.18% | |
| 5.42 | 5.57 | 5.38 | 5.48 | +1.48% | |
| 5.42 | 5.48 | 5.20 | 5.40 | +1.12% | |
| 5.26 | 5.39 | 5.19 | 5.34 | +1.52% | |
| 5.50 | 5.50 | 5.21 | 5.26 | -4.71% | |
| 5.54 | 5.67 | 5.46 | 5.52 | -1.78% | |
| 5.78 | 5.87 | 5.45 | 5.62 | -1.92% | |
| 5.51 | 5.79 | 5.48 | 5.73 | +2.50% | |
| 6.04 | 6.12 | 5.52 | 5.59 | -3.95% | |
| 6.03 | 6.08 | 5.80 | 5.82 | -3.48% | |
| 5.58 | 6.09 | 5.55 | 6.03 | +5.79% | |
| 5.61 | 5.83 | 5.52 | 5.70 | +0.18% | |
| 5.62 | 5.86 | 5.62 | 5.69 | +1.43% | |
| 5.60 | 5.69 | 5.48 | 5.61 | +1.81% | |
| 5.65 | 5.65 | 5.45 | 5.51 | +1.29% | |
| 5.55 | 5.63 | 5.42 | 5.44 | -4.56% | |
| 5.90 | 6.00 | 5.62 | 5.70 | -3.88% | |
| 5.78 | 6.16 | 5.70 | 5.93 | +2.07% | |
| 5.80 | 5.85 | 5.45 | 5.81 | -3.33% | |
| 6.24 | 6.30 | 5.92 | 6.01 | -5.80% | |
| 6.57 | 6.61 | 6.25 | 6.38 | -2.89% | |
| 6.37 | 6.65 | 6.33 | 6.57 | +3.46% | |
| 6.03 | 6.38 | 5.86 | 6.35 | +0.47% | |
| 5.97 | 6.40 | 5.78 | 6.32 | +3.27% | |
| 6.10 | 6.18 | 5.84 | 6.12 | -0.97% | |
| 5.83 | 6.24 | 5.60 | 6.18 | +8.23% | |
| 6.27 | 6.49 | 5.66 | 5.71 | -2.73% | |
| 6.10 | 6.21 | 5.79 | 5.87 | -4.40% | |
| 6.46 | 6.46 | 5.93 | 6.14 | -5.10% | |
| 6.65 | 6.71 | 6.27 | 6.47 | -2.56% | |
| 6.78 | 6.80 | 6.57 | 6.64 | -2.78% | |
| 6.37 | 7.03 | 6.31 | 6.83 | +6.06% | |
| 6.39 | 6.44 | 6.08 | 6.44 | +3.04% | |
| 6.47 | 6.66 | 6.20 | 6.25 | -3.40% | |
| 6.90 | 7.08 | 6.37 | 6.47 | -6.64% | |
| 6.97 | 7.32 | 6.90 | 6.93 | -0.43% | |
| 7.13 | 7.36 | 6.96 | 6.96 | -3.73% | |
| 7.09 | 7.33 | 7.03 | 7.23 | +2.26% | |
| 6.68 | 7.18 | 6.59 | 7.07 | +6.80% | |
| 6.43 | 6.69 | 6.36 | 6.62 | +2.95% | |
| 6.19 | 6.49 | 6.14 | 6.43 | +3.88% | |
| 5.98 | 6.26 | 5.89 | 6.19 | +3.69% | |
| 6.02 | 6.09 | 5.86 | 5.97 | -0.50% | |
| 6.03 | 6.19 | 5.86 | 6.00 | -2.60% | |
| 6.16 | 6.36 | 6.13 | 6.16 | -0.32% | |
| 6.79 | 6.86 | 6.14 | 6.18 | -7.62% | |
| 6.62 | 6.79 | 6.44 | 6.69 | +1.21% | |
| 7.52 | 7.54 | 6.60 | 6.61 | -14.27% | |
| 7.57 | 7.76 | 7.46 | 7.71 | +0.65% | |
| 7.78 | 7.95 | 7.61 | 7.66 | +0.52% | |
| 7.46 | 7.65 | 7.32 | 7.62 | +2.14% | |
| 7.41 | 7.66 | 7.30 | 7.46 | -2.74% | |
| 8.04 | 8.10 | 7.65 | 7.67 | -4.96% | |
| 7.66 | 8.14 | 7.45 | 8.07 | +5.22% | |
| 7.50 | 7.68 | 7.40 | 7.67 | +2.68% | |
| 7.58 | 7.65 | 7.41 | 7.47 | -1.58% | |
| 7.01 | 7.59 | 6.94 | 7.59 | +8.12% | |
| 6.92 | 7.05 | 6.73 | 7.02 | +1.89% | |
| 6.60 | 7.09 | 6.59 | 6.89 | +3.45% | |
| 6.68 | 6.97 | 6.65 | 6.66 | -0.30% | |
| 6.48 | 6.91 | 6.48 | 6.68 | +3.09% | |
| 6.38 | 6.55 | 6.33 | 6.48 | +1.57% | |
| 6.28 | 6.43 | 6.11 | 6.38 | +3.40% | |
| 6.19 | 6.26 | 6.12 | 6.17 | -0.64% | |
| 6.25 | 6.32 | 6.17 | 6.21 | -1.43% | |
| 6.73 | 6.73 | 6.28 | 6.30 | -7.22% | |
| 6.56 | 6.82 | 6.46 | 6.79 | +3.82% | |
| 6.59 | 6.59 | 6.45 | 6.54 | +0.46% | |
| 6.66 | 6.69 | 6.50 | 6.51 | -3.12% | |
| 6.88 | 6.93 | 6.71 | 6.72 | -2.89% | |
| 7.08 | 7.09 | 6.84 | 6.92 | -3.62% | |
| 7.20 | 7.30 | 7.09 | 7.18 | +1.56% | |
| 7.07 | 7.33 | 6.98 | 7.07 | +3.82% | |
| 6.95 | 6.98 | 6.79 | 6.81 | -2.58% | |
| 7.18 | 7.22 | 6.93 | 6.99 | -1.41% | |
| 7.15 | 7.24 | 6.98 | 7.09 | -0.70% | |
| 6.97 | 7.29 | 6.95 | 7.14 | +2.59% | |
| 6.75 | 7.15 | 6.68 | 6.96 | +3.11% | |
| 6.95 | 7.03 | 6.70 | 6.75 | -3.57% | |
| 6.78 | 7.01 | 6.68 | 7.00 | +3.70% | |
| 6.70 | 6.81 | 6.55 | 6.75 | 0.00% | |
| 6.88 | 6.89 | 6.60 | 6.75 | -1.89% | |
| 6.72 | 6.93 | 6.66 | 6.88 | +1.93% | |
| 6.88 | 6.89 | 6.58 | 6.75 | -1.89% | |
| 7.07 | 7.07 | 6.83 | 6.88 | -3.10% | |
| 7.14 | 7.16 | 7.04 | 7.10 | -0.56% | |
| 6.85 | 7.22 | 6.83 | 7.14 | +3.48% | |
| 6.45 | 6.98 | 6.45 | 6.90 | +8.32% | |
| 6.36 | 6.45 | 6.25 | 6.37 | +0.31% | |
| 5.93 | 6.47 | 5.93 | 6.35 | +7.26% | |
| 6.19 | 6.26 | 5.90 | 5.92 | -3.74% | |
| 6.29 | 6.36 | 6.08 | 6.15 | -2.69% | |
| 6.64 | 6.70 | 6.26 | 6.32 | -5.11% | |
| 6.75 | 6.95 | 6.58 | 6.66 | -1.62% | |
| 6.73 | 6.84 | 6.59 | 6.77 | -0.29% | |
| 6.68 | 6.98 | 6.62 | 6.79 | +4.62% | |
| 6.39 | 6.65 | 6.36 | 6.49 | +2.20% | |
| 6.36 | 6.50 | 6.28 | 6.35 | -0.78% | |
| 6.73 | 6.84 | 6.25 | 6.40 | -4.19% | |
| 6.40 | 6.87 | 6.40 | 6.68 | +4.37% | |
| 7.86 | 7.86 | 6.40 | 6.40 | -11.48% | |
| 6.89 | 7.26 | 6.74 | 7.23 | +4.93% | |
| 6.71 | 6.90 | 6.61 | 6.89 | +1.92% | |
| 6.78 | 6.85 | 6.55 | 6.76 | -1.02% | |
| 6.90 | 6.97 | 6.73 | 6.83 | -1.44% | |
| 7.19 | 7.32 | 6.92 | 6.93 | -6.35% | |
| 7.43 | 7.60 | 7.31 | 7.40 | -1.46% | |
| 7.65 | 7.65 | 7.40 | 7.51 | -2.47% | |
| 8.02 | 8.02 | 7.61 | 7.70 | -3.51% | |
| 7.81 | 8.17 | 7.65 | 7.98 | +4.31% | |
| 7.74 | 7.82 | 7.56 | 7.65 | -0.78% | |
| 7.64 | 7.75 | 7.58 | 7.71 | +0.13% | |
| 7.45 | 7.70 | 7.41 | 7.70 | +3.77% | |
| 7.48 | 7.61 | 7.39 | 7.42 | +0.13% | |
| 7.55 | 7.66 | 7.35 | 7.41 | -3.14% | |
| 7.63 | 7.71 | 7.49 | 7.65 | +0.66% | |
| 7.82 | 7.89 | 7.53 | 7.60 | -1.17% | |
| 7.16 | 7.76 | 7.10 | 7.69 | +5.92% | |
| 7.00 | 7.26 | 6.97 | 7.26 | +5.37% | |
| 7.54 | 7.54 | 6.85 | 6.89 | -8.13% | |
| 7.56 | 7.83 | 7.49 | 7.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLMN chart for longer ranges.