Bloomin' Brands, Inc.
BLMNNASDAQConsumer Cyclical● Active
$7.07
$-0.20(-2.75%)
Market Cap$605293009
P/E Ratio—
52W High$10.7
52W Low$5.19
Bloomin' Brands, Inc.（BLMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blmn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.40
Jun 9, 2021
-76.7% from here
5-Year Low5Y
$5.19
Mar 30, 2026
+36.2% from low
IPO Priceadj.
$12.41
Aug 8, 2012
-43.0% since IPO
1 Year Ago
$8.33
Jun 9, 2025
-15.1% in 1Y
5 Years Ago
$30.00
Jun 8, 2021
-76.4% in 5Y
10 Years Ago
$19.60
Jun 8, 2016
-63.9% in 10Y
Historical Price Data · BLMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.26 | $7.26 | $7.05 | $7.09 | $7.09 | 503K | -2.41% |
| Jun 5, 2026 | $7.13 | $7.47 | $7.12 | $7.27 | $7.27 | 2.4M | +1.96% |
| Jun 4, 2026 | $7.57 | $7.63 | $7.12 | $7.14 | $7.14 | 2.1M | -5.68% |
| Jun 3, 2026 | $7.74 | $7.81 | $7.48 | $7.49 | $7.49 | 1.6M | -3.23% |
| Jun 2, 2026 | $8.02 | $8.09 | $7.74 | $7.81 | $7.81 | 1.5M | -2.62% |
| Jun 1, 2026 | $8.34 | $8.36 | $7.89 | $8.14 | $8.14 | 2.4M | -2.40% |
| May 29, 2026 | $8.32 | $8.78 | $8.23 | $8.44 | $8.44 | 3.0M | +1.44% |
| May 28, 2026 | $8.25 | $8.39 | $8.08 | $8.32 | $8.32 | 1.3M | +0.85% |
| May 27, 2026 | $7.99 | $8.56 | $7.99 | $8.31 | $8.31 | 2.3M | +4.01% |
| May 26, 2026 | $7.90 | $7.96 | $7.59 | $7.92 | $7.92 | 2.8M | +0.25% |
| May 22, 2026 | $7.83 | $8.14 | $7.73 | $7.82 | $7.82 | 1.5M | -0.13% |
| May 21, 2026 | $7.74 | $7.82 | $7.45 | $7.75 | $7.75 | 1.7M | +0.13% |
| May 20, 2026 | $7.53 | $7.98 | $7.35 | $7.86 | $7.86 | 3.0M | +4.38% |
| May 19, 2026 | $7.73 | $7.73 | $7.29 | $7.61 | $7.61 | 2.2M | -1.55% |
| May 18, 2026 | $7.92 | $7.96 | $7.59 | $7.65 | $7.65 | 2.7M | -3.41% |
| May 15, 2026 | $8.08 | $8.39 | $8.01 | $8.04 | $8.04 | 2.1M | -0.50% |
| May 14, 2026 | $8.44 | $8.50 | $8.01 | $8.14 | $8.14 | 2.1M | -3.55% |
| May 13, 2026 | $8.32 | $8.57 | $8.20 | $8.28 | $8.28 | 3.0M | -0.48% |
| May 12, 2026 | $8.36 | $8.49 | $8.16 | $8.32 | $8.32 | 2.7M | -0.48% |
| May 11, 2026 | $8.16 | $8.73 | $8.07 | $8.37 | $8.37 | 2.7M | +2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLMN
Jan 1 → Dec 31 · 6 years2026+12.8%$6.28 → $7.08
+12.8%
2025-50.8%$12.53 → $6.17
-50.8%
2024-56.3%$27.93 → $12.21
-56.3%
2023+38.3%$20.35 → $28.15
+38.3%
2022-5.2%$21.22 → $20.12
-5.2%
2021-30.5%$30.20 → $20.98
-30.5%
Best Year2023 · +38.3%
Worst Year2024 · -56.3%
Positive Years2 / 6
Avg Annual Return-15.3%
6Y Total Return-76.5%
6Y CAGR~-21.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BLMN?
If you invested $1,000 in BLMN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$361
Total Return-63.9%
CAGR~-9.7% / yr
Profit$-639
Based on Jun 8, 2016 · $19.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bloomin' Brands, Inc.（BLMN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLMN 历史股价FMP 日线复权 OHLCV