Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bloomin' Brands (BLMN.US) Share Price

Price $5.49 on 03-04-2026 at 22:47:26
Change $0.02 0.36%
Buy $5.65
Sell $5.40
Last Trade: -
Day's Volume: 63,776
Last Close: $5.49
Open: $5.37
ISIN: US0942351083
Day's Range $5.22 - $5.57
52wk Range: $5.20 - $10.695
Market Capitalisation: $467.90m
VWAP: $5.46589
Shares in Issue: 85.23m

Bloomin' Brands (BLMN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bloomin' Brands trades

Bloomin' Brands (BLMN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.37 5.57 5.22 5.49 63,776
2nd Apr 2026 (Thu) 5.37 5.57 5.22 5.49 63,776
1st Apr 2026 (Wed) 5.46 5.57 5.40 5.48 101,096
31st Mar 2026 (Tue) 5.42 5.425 5.20 5.40 89,129
30th Mar 2026 (Mon) 5.26 5.385 5.25 5.34 55,172
27th Mar 2026 (Fri) 5.49 5.49 5.22 5.26 67,255
26th Mar 2026 (Thu) 5.56 5.66 5.46 5.52 73,517
25th Mar 2026 (Wed) 5.80 5.87 5.455 5.62 52,738
24th Mar 2026 (Tue) 5.50 5.785 5.50 5.73 88,970
23rd Mar 2026 (Mon) 6.09 6.12 5.52 5.59 83,550
20th Mar 2026 (Fri) 5.98 6.08 5.80 5.82 60,225
19th Mar 2026 (Thu) 5.57 6.09 5.55 6.03 107,974
18th Mar 2026 (Wed) 5.59 5.825 5.54 5.70 135,554
17th Mar 2026 (Tue) 5.65 5.86 5.65 5.69 86,122
16th Mar 2026 (Mon) 5.55 5.685 5.48 5.61 86,139
13th Mar 2026 (Fri) 5.58 5.595 5.45 5.51 114,328
12th Mar 2026 (Thu) 5.585 5.62 5.43 5.44 120,479
11th Mar 2026 (Wed) 5.94 5.995 5.625 5.695 111,653
10th Mar 2026 (Tue) 5.74 6.16 5.72 5.93 82,621
9th Mar 2026 (Mon) 5.71 5.84 5.45 5.81 164,503
6th Mar 2026 (Fri) 6.25 6.26 5.915 6.01 52,649
5th Mar 2026 (Thu) 6.55 6.58 6.245 6.38 97,329
See more Bloomin' Brands price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered