Bloomin' Brands, Inc. Common Stock
BLMN Real Time Price USDRecent trades of BLMN by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in BLMN holdings by institutional investors
Quarterly net insider trading by BLMN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$16,500 Dec 16, 2024 Issue: None
-
$16,500 Nov 08, 2024 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$17,000 Feb 15, 2024 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$17,000 Nov 20, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$17,000 Aug 07, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$16,658 Jan 17, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$16,660 Oct 17, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$16,751 Jul 19, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$16,718 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$16,646 Feb 11, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$16,646 Feb 11, 2022 Issue: None
-
$16,564 Oct 20, 2021 Issue: None
-
$16,627 Jul 30, 2021 Issue: None
-
$16,500 Apr 22, 2021 Issue: None
-
$16,500 Jan 21, 2021 Issue: None
-
$16,500 Oct 21, 2020 Issue: None
-
$16,500 Jul 20, 2020 Issue: None
-
$16,700 Apr 17, 2020 Issue: None
-
$15,391 Feb 14, 2020 Issue: None
-
$15,273 Nov 19, 2019 Issue: Taxation/Internal Revenue Code
-
$15,306 Jul 09, 2019 Issue: Taxation/Internal Revenue Code
-
$15,286 Apr 08, 2019 Issue: Taxation/Internal Revenue Code
-
$15,290 Jan 09, 2019 Issue: Taxation/Internal Revenue Code
-
$15,120 Oct 15, 2018 Issue: Taxation/Internal Revenue Code
-
$15,182 Jul 05, 2018 Issue: Taxation/Internal Revenue Code
-
$15,204 Apr 26, 2018 Issue: Taxation/Internal Revenue Code
-
$15,999 Jan 12, 2018 Issue: Taxation/Internal Revenue Code
-
$15,245 Oct 06, 2017 Issue: Taxation/Internal Revenue Code
-
$15,404 Jul 12, 2017 Issue: Taxation/Internal Revenue Code
-
$15,546 Apr 18, 2017 Issue: Taxation/Internal Revenue Code
-
$15,176 Jan 31, 2017 Issue: Taxation/Internal Revenue Code
-
$15,272 Oct 20, 2016 Issue: Taxation/Internal Revenue Code
-
$15,315 Jul 12, 2016 Issue: Taxation/Internal Revenue Code
-
$15,346 May 02, 2016 Issue: Taxation/Internal Revenue Code
-
$15,339 Feb 04, 2016 Issue: Taxation/Internal Revenue Code
-
$15,494 Oct 23, 2015 Issue: Taxation/Internal Revenue Code
-
$15,459 Oct 23, 2015 Issue: Taxation/Internal Revenue Code
-
$15,611 Mar 26, 2015 Issue: Taxation/Internal Revenue Code
-
$10,194 Mar 26, 2015 Issue: Taxation/Internal Revenue Code
-
$10,171 Sep 04, 2014 Issue: Taxation/Internal Revenue Code
-
$13,636 Sep 04, 2014 Issue: Taxation/Internal Revenue Code
-
$19,700 Jan 13, 2014 Issue: Taxation/Internal Revenue Code
-
$19,886 Jan 13, 2014 Issue: Taxation/Internal Revenue Code
-
$19,781 Jul 05, 2013 Issue: Taxation/Internal Revenue Code
-
$19,958 Jul 05, 2013 Issue: Taxation/Internal Revenue Code
-
$26,623 Jan 10, 2013 Issue: Taxation/Internal Revenue Code
-
$20,708 Jan 10, 2013 Issue: Taxation/Internal Revenue Code
-
$21,482 Jul 19, 2012 Issue: Taxation/Internal Revenue Code
-
$22,000 Jul 19, 2012 Issue: Taxation/Internal Revenue Code
-
$27,000 Feb 10, 2012 Issue: Taxation/Internal Revenue Code
-
$29,500 Feb 10, 2012 Issue: Taxation/Internal Revenue Code
-
$25,124 Aug 25, 2011 Issue: Taxation/Internal Revenue Code
-
$15,015 May 03, 2011 Issue: Taxation/Internal Revenue Code
-
$27,385 Apr 19, 2011 Issue: Taxation/Internal Revenue Code
-
$42,553 Oct 29, 2010 Issue: Taxation/Internal Revenue Code
-
$63,657 Jul 26, 2010 Issue: Taxation/Internal Revenue Code
-
$38,000 Apr 20, 2010 Issue: Taxation/Internal Revenue Code
-
$27,798 Jan 21, 2010 Issue: Taxation/Internal Revenue Code
-
$27,119 Oct 19, 2009 Issue: Taxation/Internal Revenue Code
-
$27,119 Oct 19, 2009 Issue: Taxation/Internal Revenue Code
-
$27,058 Apr 22, 2009 Issue: Taxation/Internal Revenue Code
-
$36,694 Jan 30, 2009 Issue: Taxation/Internal Revenue Code
-
$30,174 Jul 22, 2008 Issue: Taxation/Internal Revenue Code
-
$20,179 Apr 22, 2008 Issue: Taxation/Internal Revenue Code
-
$27,250 Apr 22, 2008 Issue: Taxation/Internal Revenue Code
-
$25,024 Aug 14, 2007 Issue: Taxation/Internal Revenue Code
-
$25,500 Feb 13, 2007 Issue: Taxation/Internal Revenue Code
-
$71,576 Aug 16, 2006 Issue: Taxation/Internal Revenue Code
-
$41,500 Aug 08, 2006 Issue: Taxation/Internal Revenue Code
Former government officials who have lobbied for BLMN
1 former government official at 1 lobbying firm has lobbied for BLMN, most recently Apr 07, 2025.
-
Khalil Saliba Other Principal
BLMN Estimated quarterly lobbying spending
BLMN Revenue by Segment or Geography
New BLMN patent grants
Federal grants, loans, and purchases
Estimated quarterly amount awarded to BLMN from public contracts
Recent insights relating to BLMN
Recent picks made for BLMN stock on CNBC
ETFs with the largest estimated holdings in BLMN
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $BLMN stock a Buy, Sell, or Hold?
- What is the price target for $BLMN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $BLMN stock?
- Who owns the most shares of $BLMN stock?
- What funds own $BLMN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view BLMN Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Bloomin Brands Inc is a casual dining restaurant company, with a portfolio of, differentiated restaurant concepts. Its restaurant portfolio includes Outback Steakhouse, Carrabba's Italian Grill, Bonefish Grill and Fleming's Prime Steakhouse & Wine Bar. Its restaurant concepts range in price point and degree of formality from casual (Outback Steakhouse and Carrabba's Italian Grill) to polished casual (Bonefish Grill) and fine dining (Fleming's Prime Steakhouse & Wine Bar). The U.S. segment includes all restaurants operating in the U.S. while franchised restaurants operating outside the U.S. are included in the international franchise segment.
- Address Tampa, FL
- Market Cap 732.1 million
- Employees 64,000
- Industrial Classification Retail-Eating Places
Bloomin' Brands, Inc. Common Stock (BLMN) Historical Stock Prices
Bloomin' Brands, Inc. Common Stock (BLMN) closed at $8.55 on September 23, 2026. Over the past year its adjusted close ranged from $5.26 to $11.85. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-25.26%
- 3 months0.00%
- Year to date+38.57%
- 1 year+20.76%
- 3 years-60.52%
- 5 years-61.35%
- Max-53.50%
Quiver Premium charts BLMN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.53 | 8.68 | 8.38 | 8.55 | 8.55 | 2,021,215 |
| Sep 22, 2026 | 8.58 | 8.89 | 8.50 | 8.55 | 8.55 | 2,134,831 |
| Sep 21, 2026 | 8.13 | 8.45 | 7.92 | 8.43 | 8.43 | 2,505,658 |
| Sep 18, 2026 | 8.11 | 8.13 | 7.91 | 8.07 | 8.07 | 3,460,697 |
| Sep 17, 2026 | 8.21 | 8.31 | 8.01 | 8.05 | 8.05 | 3,107,322 |
| Sep 16, 2026 | 8.15 | 8.21 | 7.99 | 8.04 | 8.04 | 2,134,467 |
| Sep 15, 2026 | 8.81 | 8.85 | 7.92 | 8.01 | 8.01 | 3,194,380 |
| Sep 14, 2026 | 8.56 | 8.96 | 8.56 | 8.91 | 8.91 | 1,673,238 |
| Sep 11, 2026 | 8.96 | 8.96 | 8.52 | 8.69 | 8.69 | 1,688,482 |
| Sep 10, 2026 | 9.06 | 9.06 | 8.60 | 8.67 | 8.67 | 1,913,121 |
| Sep 9, 2026 | 9.55 | 9.55 | 8.97 | 9.04 | 9.04 | 2,278,921 |
| Sep 8, 2026 | 9.75 | 9.86 | 9.52 | 9.58 | 9.58 | 1,522,355 |
| Sep 4, 2026 | 9.68 | 10.00 | 9.63 | 9.79 | 9.79 | 1,386,436 |
| Sep 3, 2026 | 10.05 | 10.10 | 9.60 | 9.73 | 9.73 | 1,563,702 |
| Sep 2, 2026 | 9.87 | 10.09 | 9.80 | 9.93 | 9.93 | 2,203,843 |
| Sep 1, 2026 | 10.17 | 10.32 | 9.69 | 9.74 | 9.74 | 2,041,244 |
| Aug 31, 2026 | 10.62 | 10.77 | 10.22 | 10.30 | 10.30 | 2,065,021 |
| Aug 28, 2026 | 10.54 | 10.72 | 10.44 | 10.58 | 10.58 | 1,337,348 |
| Aug 27, 2026 | 11.20 | 11.21 | 10.42 | 10.44 | 10.44 | 2,007,942 |
| Aug 26, 2026 | 11.10 | 11.37 | 10.78 | 11.15 | 11.15 | 1,855,153 |
| Aug 25, 2026 | 11.44 | 11.56 | 10.74 | 11.04 | 11.04 | 1,725,079 |
| Aug 24, 2026 | 11.63 | 11.75 | 11.36 | 11.44 | 11.44 | 2,517,067 |
| Aug 21, 2026 | 10.61 | 11.65 | 10.56 | 11.63 | 11.63 | 1,851,203 |
| Aug 20, 2026 | 10.45 | 10.54 | 10.13 | 10.48 | 10.48 | 1,469,953 |
| Aug 19, 2026 | 10.60 | 11.02 | 10.51 | 10.61 | 10.61 | 1,409,739 |
| Aug 18, 2026 | 10.67 | 10.93 | 10.50 | 10.66 | 10.66 | 1,528,708 |
| Aug 17, 2026 | 10.42 | 10.81 | 10.23 | 10.69 | 10.69 | 1,720,738 |
| Aug 14, 2026 | 10.84 | 10.94 | 10.43 | 10.55 | 10.55 | 1,521,459 |
| Aug 13, 2026 | 11.41 | 11.63 | 10.76 | 10.79 | 10.79 | 1,558,385 |
| Aug 12, 2026 | 11.24 | 11.43 | 10.94 | 11.39 | 11.39 | 1,567,642 |
| Aug 11, 2026 | 10.87 | 11.27 | 10.82 | 11.12 | 11.12 | 1,363,576 |
| Aug 10, 2026 | 10.89 | 11.37 | 10.89 | 11.02 | 11.02 | 1,952,190 |
| Aug 7, 2026 | 10.73 | 11.15 | 10.68 | 10.95 | 10.95 | 2,011,531 |
| Aug 6, 2026 | 12.15 | 12.15 | 10.66 | 10.88 | 10.88 | 4,080,409 |
| Aug 5, 2026 | 12.12 | 12.63 | 11.40 | 11.85 | 11.85 | 10,745,258 |
| Aug 4, 2026 | 9.01 | 9.13 | 8.78 | 8.92 | 8.92 | 1,953,546 |
| Aug 3, 2026 | 8.72 | 9.21 | 8.64 | 9.04 | 9.04 | 2,016,576 |
| Jul 31, 2026 | 8.81 | 8.86 | 8.46 | 8.66 | 8.66 | 1,652,133 |
| Jul 30, 2026 | 8.94 | 8.94 | 8.56 | 8.86 | 8.86 | 1,177,767 |
| Jul 29, 2026 | 8.63 | 8.96 | 8.62 | 8.81 | 8.81 | 1,294,322 |
| Jul 28, 2026 | 8.55 | 8.80 | 8.54 | 8.60 | 8.60 | 1,513,151 |
| Jul 27, 2026 | 8.01 | 8.62 | 8.00 | 8.54 | 8.54 | 2,097,937 |
| Jul 24, 2026 | 8.07 | 8.22 | 7.91 | 7.94 | 7.94 | 1,781,717 |
| Jul 23, 2026 | 8.27 | 8.31 | 8.00 | 8.19 | 8.19 | 1,304,287 |
| Jul 22, 2026 | 8.40 | 8.67 | 8.35 | 8.42 | 8.42 | 1,029,186 |
| Jul 21, 2026 | 8.34 | 8.56 | 8.18 | 8.44 | 8.44 | 1,831,242 |
| Jul 20, 2026 | 8.62 | 8.69 | 8.22 | 8.34 | 8.34 | 1,486,339 |
| Jul 17, 2026 | 8.53 | 8.74 | 8.43 | 8.54 | 8.54 | 1,361,966 |
| Jul 16, 2026 | 8.42 | 8.73 | 8.31 | 8.57 | 8.57 | 1,882,081 |
| Jul 15, 2026 | 8.27 | 8.84 | 8.21 | 8.42 | 8.42 | 1,891,778 |
| Jul 14, 2026 | 8.52 | 8.59 | 8.23 | 8.31 | 8.31 | 1,234,718 |
| Jul 13, 2026 | 8.45 | 8.57 | 8.34 | 8.44 | 8.44 | 1,569,522 |
| Jul 10, 2026 | 8.04 | 8.48 | 8.04 | 8.34 | 8.34 | 2,019,743 |
| Jul 9, 2026 | 7.77 | 8.24 | 7.74 | 8.06 | 8.06 | 1,759,850 |
| Jul 8, 2026 | 7.89 | 7.91 | 7.66 | 7.77 | 7.77 | 1,608,647 |
| Jul 7, 2026 | 8.04 | 8.48 | 7.97 | 7.98 | 7.98 | 1,978,746 |
| Jul 6, 2026 | 8.69 | 8.73 | 7.83 | 8.04 | 8.04 | 2,787,378 |
| Jul 2, 2026 | 8.96 | 8.96 | 8.59 | 8.70 | 8.70 | 2,283,451 |
| Jul 1, 2026 | 8.93 | 9.04 | 8.61 | 8.91 | 8.91 | 1,998,452 |
| Jun 30, 2026 | 9.12 | 9.28 | 8.71 | 9.14 | 9.14 | 2,379,924 |
| Jun 29, 2026 | 8.79 | 9.19 | 8.47 | 9.16 | 9.16 | 2,750,067 |
| Jun 26, 2026 | 8.51 | 9.04 | 8.42 | 8.97 | 8.97 | 5,771,708 |
| Jun 25, 2026 | 8.56 | 8.91 | 8.55 | 8.65 | 8.65 | 2,569,327 |
| Jun 24, 2026 | 8.36 | 8.74 | 8.34 | 8.55 | 8.55 | 1,958,142 |
| Jun 23, 2026 | 8.22 | 8.55 | 8.20 | 8.25 | 8.25 | 2,052,445 |
| Jun 22, 2026 | 8.18 | 8.56 | 8.12 | 8.33 | 8.33 | 2,748,278 |
| Jun 18, 2026 | 7.86 | 8.29 | 7.80 | 8.06 | 8.06 | 2,388,261 |
| Jun 17, 2026 | 7.62 | 8.00 | 7.54 | 7.68 | 7.68 | 1,797,055 |
| Jun 16, 2026 | 7.70 | 7.75 | 7.42 | 7.63 | 7.63 | 1,736,647 |
| Jun 15, 2026 | 8.21 | 8.32 | 7.62 | 7.65 | 7.65 | 2,316,421 |
| Jun 12, 2026 | 8.17 | 8.61 | 8.10 | 8.29 | 8.29 | 2,192,175 |
| Jun 11, 2026 | 7.41 | 8.08 | 7.29 | 8.06 | 8.06 | 2,228,684 |
| Jun 10, 2026 | 7.45 | 7.75 | 7.37 | 7.41 | 7.41 | 2,700,941 |
| Jun 9, 2026 | 7.19 | 7.62 | 7.16 | 7.43 | 7.43 | 1,985,639 |
| Jun 8, 2026 | 7.26 | 7.26 | 7.03 | 7.07 | 7.07 | 1,630,820 |
| Jun 5, 2026 | 7.13 | 7.46 | 7.12 | 7.27 | 7.27 | 2,400,613 |
| Jun 4, 2026 | 7.57 | 7.62 | 7.12 | 7.14 | 7.14 | 2,126,631 |
| Jun 3, 2026 | 7.74 | 7.81 | 7.48 | 7.49 | 7.49 | 1,620,317 |
| Jun 2, 2026 | 8.02 | 8.09 | 7.74 | 7.81 | 7.81 | 1,518,627 |
| Jun 1, 2026 | 8.34 | 8.36 | 7.89 | 8.14 | 8.14 | 2,445,623 |
| May 29, 2026 | 8.32 | 8.78 | 8.23 | 8.44 | 8.44 | 2,956,804 |
| May 28, 2026 | 8.25 | 8.38 | 8.08 | 8.32 | 8.32 | 1,327,158 |
| May 27, 2026 | 7.99 | 8.56 | 7.99 | 8.30 | 8.30 | 2,289,943 |
| May 26, 2026 | 7.90 | 7.96 | 7.59 | 7.92 | 7.92 | 2,808,806 |
| May 22, 2026 | 7.83 | 8.14 | 7.73 | 7.82 | 7.82 | 1,511,648 |
| May 21, 2026 | 7.74 | 7.82 | 7.45 | 7.75 | 7.75 | 1,740,961 |
| May 20, 2026 | 7.53 | 7.98 | 7.34 | 7.86 | 7.86 | 2,972,313 |
| May 19, 2026 | 7.73 | 7.73 | 7.29 | 7.61 | 7.61 | 2,155,756 |
| May 18, 2026 | 7.92 | 7.96 | 7.59 | 7.65 | 7.65 | 2,742,294 |
| May 15, 2026 | 8.08 | 8.39 | 8.01 | 8.04 | 8.04 | 2,107,087 |
| May 14, 2026 | 8.44 | 8.50 | 8.01 | 8.14 | 8.14 | 2,135,775 |
| May 13, 2026 | 8.32 | 8.56 | 8.20 | 8.28 | 8.28 | 2,964,488 |
| May 12, 2026 | 8.36 | 8.49 | 8.16 | 8.32 | 8.32 | 2,715,226 |
| May 11, 2026 | 8.16 | 8.72 | 8.07 | 8.37 | 8.37 | 2,719,610 |
| May 8, 2026 | 8.12 | 8.37 | 7.59 | 8.12 | 8.12 | 6,772,604 |
| May 7, 2026 | 8.13 | 8.25 | 7.62 | 7.95 | 7.95 | 4,646,690 |
| May 6, 2026 | 7.06 | 8.56 | 6.99 | 8.12 | 8.12 | 11,203,079 |
| May 5, 2026 | 5.62 | 5.82 | 5.60 | 5.76 | 5.76 | 2,065,254 |
| May 4, 2026 | 5.87 | 5.94 | 5.53 | 5.63 | 5.63 | 2,243,413 |
| May 1, 2026 | 6.11 | 6.20 | 5.83 | 5.92 | 5.92 | 2,098,585 |
| Apr 30, 2026 | 6.02 | 6.11 | 5.97 | 6.10 | 6.10 | 1,484,150 |
| Apr 29, 2026 | 6.06 | 6.16 | 5.97 | 6.01 | 6.01 | 1,369,155 |
| Apr 28, 2026 | 6.13 | 6.19 | 5.99 | 6.03 | 6.03 | 1,474,003 |
| Apr 27, 2026 | 6.09 | 6.32 | 5.78 | 6.08 | 6.08 | 2,588,265 |
| Apr 24, 2026 | 6.03 | 6.24 | 6.01 | 6.13 | 6.13 | 2,187,476 |
| Apr 23, 2026 | 6.60 | 6.64 | 6.30 | 6.39 | 6.39 | 1,320,468 |
| Apr 22, 2026 | 6.56 | 6.69 | 6.51 | 6.60 | 6.60 | 1,653,319 |
| Apr 21, 2026 | 6.67 | 6.78 | 6.42 | 6.49 | 6.49 | 1,682,825 |
| Apr 20, 2026 | 6.62 | 6.75 | 6.53 | 6.67 | 6.67 | 2,829,489 |
| Apr 17, 2026 | 6.54 | 6.76 | 6.51 | 6.73 | 6.73 | 2,140,018 |
| Apr 16, 2026 | 6.49 | 6.65 | 6.39 | 6.40 | 6.40 | 3,228,692 |
| Apr 15, 2026 | 6.42 | 6.69 | 6.30 | 6.55 | 6.55 | 2,377,667 |
| Apr 14, 2026 | 5.80 | 6.52 | 5.80 | 6.41 | 6.41 | 2,691,693 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.47 | 5.83 | 5.83 | 3,010,590 |
| Apr 10, 2026 | 6.08 | 6.17 | 5.88 | 5.93 | 5.93 | 1,262,644 |
| Apr 9, 2026 | 5.90 | 6.15 | 5.84 | 6.08 | 6.08 | 1,884,594 |
| Apr 8, 2026 | 5.85 | 6.04 | 5.71 | 5.92 | 5.92 | 2,047,329 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.62 | 5.66 | 5.66 | 1,883,823 |
| Apr 6, 2026 | 5.49 | 5.76 | 5.45 | 5.75 | 5.75 | 1,529,279 |
| Apr 2, 2026 | 5.36 | 5.58 | 5.21 | 5.49 | 5.49 | 1,782,599 |
| Apr 1, 2026 | 5.42 | 5.57 | 5.38 | 5.48 | 5.48 | 2,015,685 |
| Mar 31, 2026 | 5.42 | 5.48 | 5.20 | 5.40 | 5.40 | 2,514,464 |
| Mar 30, 2026 | 5.26 | 5.39 | 5.19 | 5.34 | 5.34 | 1,716,599 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.21 | 5.26 | 5.26 | 2,048,282 |
| Mar 26, 2026 | 5.54 | 5.67 | 5.46 | 5.52 | 5.52 | 1,585,883 |
| Mar 25, 2026 | 5.78 | 5.87 | 5.45 | 5.62 | 5.62 | 2,062,801 |
| Mar 24, 2026 | 5.51 | 5.79 | 5.48 | 5.73 | 5.73 | 2,870,863 |
| Mar 23, 2026 | 6.04 | 6.12 | 5.51 | 5.59 | 5.59 | 3,278,031 |
| Mar 20, 2026 | 6.03 | 6.08 | 5.80 | 5.82 | 5.82 | 16,133,203 |
| Mar 19, 2026 | 5.58 | 6.09 | 5.55 | 6.03 | 6.03 | 3,659,000 |
| Mar 18, 2026 | 5.61 | 5.83 | 5.52 | 5.70 | 5.70 | 3,098,523 |
| Mar 17, 2026 | 5.62 | 5.86 | 5.62 | 5.69 | 5.69 | 3,088,669 |
| Mar 16, 2026 | 5.60 | 5.68 | 5.47 | 5.61 | 5.61 | 2,190,123 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | 2,899,674 |
| Mar 12, 2026 | 5.55 | 5.62 | 5.42 | 5.44 | 5.44 | 3,116,179 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.62 | 5.70 | 5.70 | 2,983,255 |
| Mar 10, 2026 | 5.78 | 6.16 | 5.70 | 5.93 | 5.93 | 3,613,317 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.45 | 5.81 | 5.81 | 5,771,139 |
| Mar 6, 2026 | 6.24 | 6.30 | 5.92 | 6.01 | 6.01 | 2,839,890 |
| Mar 5, 2026 | 6.57 | 6.61 | 6.25 | 6.38 | 6.38 | 2,853,750 |
| Mar 4, 2026 | 6.37 | 6.65 | 6.33 | 6.57 | 6.57 | 3,689,183 |
| Mar 3, 2026 | 6.03 | 6.38 | 5.86 | 6.35 | 6.35 | 3,079,790 |
| Mar 2, 2026 | 5.97 | 6.40 | 5.78 | 6.32 | 6.32 | 3,617,784 |
| Feb 27, 2026 | 6.10 | 6.17 | 5.84 | 6.12 | 6.12 | 2,491,124 |
| Feb 26, 2026 | 5.83 | 6.24 | 5.60 | 6.18 | 6.18 | 4,555,868 |
| Feb 25, 2026 | 6.26 | 6.49 | 5.66 | 5.71 | 5.71 | 5,938,740 |
| Feb 24, 2026 | 6.10 | 6.21 | 5.79 | 5.87 | 5.87 | 3,137,210 |
| Feb 23, 2026 | 6.46 | 6.46 | 5.92 | 6.14 | 6.14 | 2,263,709 |
| Feb 20, 2026 | 6.65 | 6.71 | 6.27 | 6.47 | 6.47 | 2,189,975 |
| Feb 19, 2026 | 6.78 | 6.80 | 6.57 | 6.64 | 6.64 | 2,241,091 |
| Feb 18, 2026 | 6.37 | 7.03 | 6.31 | 6.83 | 6.83 | 2,914,818 |
| Feb 17, 2026 | 6.39 | 6.44 | 6.08 | 6.44 | 6.44 | 2,720,884 |
| Feb 13, 2026 | 6.47 | 6.66 | 6.20 | 6.25 | 6.25 | 3,071,441 |
| Feb 12, 2026 | 6.90 | 7.08 | 6.37 | 6.47 | 6.47 | 3,197,394 |
| Feb 11, 2026 | 6.97 | 7.32 | 6.90 | 6.93 | 6.93 | 2,217,078 |
| Feb 10, 2026 | 7.13 | 7.36 | 6.96 | 6.96 | 6.96 | 3,505,587 |
| Feb 9, 2026 | 7.09 | 7.33 | 7.03 | 7.23 | 7.23 | 2,142,323 |
| Feb 6, 2026 | 6.67 | 7.18 | 6.59 | 7.07 | 7.07 | 2,983,256 |
| Feb 5, 2026 | 6.43 | 6.69 | 6.36 | 6.62 | 6.62 | 2,401,527 |
| Feb 4, 2026 | 6.19 | 6.49 | 6.14 | 6.43 | 6.43 | 2,290,570 |
| Feb 3, 2026 | 5.97 | 6.26 | 5.89 | 6.19 | 6.19 | 2,706,249 |
| Feb 2, 2026 | 6.02 | 6.08 | 5.86 | 5.97 | 5.97 | 2,465,915 |
| Jan 30, 2026 | 6.03 | 6.19 | 5.86 | 6.00 | 6.00 | 2,836,373 |
| Jan 29, 2026 | 6.16 | 6.36 | 6.13 | 6.16 | 6.16 | 2,519,618 |
| Jan 28, 2026 | 6.79 | 6.86 | 6.13 | 6.18 | 6.18 | 3,276,291 |
| Jan 27, 2026 | 6.62 | 6.79 | 6.43 | 6.68 | 6.68 | 1,711,841 |
| Jan 26, 2026 | 7.52 | 7.54 | 6.60 | 6.61 | 6.61 | 3,338,956 |
| Jan 23, 2026 | 7.57 | 7.76 | 7.46 | 7.71 | 7.71 | 1,118,310 |
| Jan 22, 2026 | 7.78 | 7.95 | 7.61 | 7.66 | 7.66 | 1,341,375 |
| Jan 21, 2026 | 7.46 | 7.65 | 7.32 | 7.62 | 7.62 | 1,381,206 |
| Jan 20, 2026 | 7.41 | 7.66 | 7.30 | 7.46 | 7.46 | 1,357,481 |
| Jan 16, 2026 | 8.04 | 8.10 | 7.65 | 7.67 | 7.67 | 1,725,979 |
| Jan 15, 2026 | 7.66 | 8.13 | 7.45 | 8.07 | 8.07 | 1,907,427 |
| Jan 14, 2026 | 7.50 | 7.68 | 7.40 | 7.67 | 7.67 | 1,194,864 |
| Jan 13, 2026 | 7.58 | 7.65 | 7.41 | 7.47 | 7.47 | 1,715,044 |
| Jan 12, 2026 | 7.01 | 7.59 | 6.94 | 7.59 | 7.59 | 1,953,458 |
| Jan 9, 2026 | 6.92 | 7.05 | 6.72 | 7.02 | 7.02 | 1,781,695 |
| Jan 8, 2026 | 6.60 | 7.09 | 6.59 | 6.89 | 6.89 | 2,166,326 |
| Jan 7, 2026 | 6.68 | 6.97 | 6.65 | 6.66 | 6.66 | 2,627,802 |
| Jan 6, 2026 | 6.48 | 6.91 | 6.48 | 6.68 | 6.68 | 2,407,091 |
| Jan 5, 2026 | 6.38 | 6.55 | 6.33 | 6.48 | 6.48 | 2,714,969 |
| Jan 2, 2026 | 6.28 | 6.43 | 6.11 | 6.38 | 6.38 | 2,322,724 |
| Dec 31, 2025 | 6.19 | 6.25 | 6.12 | 6.17 | 6.17 | 2,794,943 |
| Dec 30, 2025 | 6.25 | 6.32 | 6.17 | 6.21 | 6.21 | 2,038,389 |
| Dec 29, 2025 | 6.73 | 6.73 | 6.28 | 6.30 | 6.30 | 2,226,348 |
| Dec 26, 2025 | 6.56 | 6.82 | 6.46 | 6.79 | 6.79 | 2,067,116 |
| Dec 24, 2025 | 6.59 | 6.59 | 6.45 | 6.54 | 6.54 | 1,026,710 |
| Dec 23, 2025 | 6.66 | 6.68 | 6.50 | 6.51 | 6.51 | 1,542,774 |
| Dec 22, 2025 | 6.88 | 6.92 | 6.71 | 6.72 | 6.72 | 1,352,821 |
| Dec 19, 2025 | 7.08 | 7.09 | 6.84 | 6.92 | 6.92 | 2,681,743 |
| Dec 18, 2025 | 7.20 | 7.29 | 7.08 | 7.18 | 7.18 | 2,447,882 |
| Dec 17, 2025 | 7.07 | 7.33 | 6.98 | 7.07 | 7.07 | 2,655,723 |
| Dec 16, 2025 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | 1,510,039 |
| Dec 15, 2025 | 7.18 | 7.22 | 6.92 | 6.99 | 6.99 | 1,897,703 |
| Dec 12, 2025 | 7.15 | 7.24 | 6.98 | 7.09 | 7.09 | 1,524,519 |
| Dec 11, 2025 | 6.97 | 7.29 | 6.95 | 7.14 | 7.14 | 1,465,906 |
| Dec 10, 2025 | 6.75 | 7.15 | 6.68 | 6.96 | 6.96 | 2,060,691 |
| Dec 9, 2025 | 6.95 | 7.03 | 6.70 | 6.75 | 6.75 | 2,506,340 |
| Dec 8, 2025 | 6.78 | 7.01 | 6.68 | 7.00 | 7.00 | 2,730,726 |
| Dec 5, 2025 | 6.70 | 6.81 | 6.55 | 6.75 | 6.75 | 1,630,702 |
| Dec 4, 2025 | 6.88 | 6.88 | 6.60 | 6.75 | 6.75 | 2,058,959 |
| Dec 3, 2025 | 6.72 | 6.92 | 6.66 | 6.88 | 6.88 | 2,167,101 |
| Dec 2, 2025 | 6.88 | 6.89 | 6.58 | 6.75 | 6.75 | 2,298,862 |
| Dec 1, 2025 | 7.07 | 7.07 | 6.83 | 6.88 | 6.88 | 2,239,703 |
| Nov 28, 2025 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | 978,387 |
| Nov 26, 2025 | 6.85 | 7.22 | 6.83 | 7.14 | 7.14 | 2,088,845 |
| Nov 25, 2025 | 6.45 | 6.98 | 6.45 | 6.90 | 6.90 | 2,891,473 |
| Nov 24, 2025 | 6.36 | 6.45 | 6.25 | 6.37 | 6.37 | 1,976,670 |
| Nov 21, 2025 | 5.93 | 6.47 | 5.93 | 6.35 | 6.35 | 2,653,523 |
| Nov 20, 2025 | 6.19 | 6.26 | 5.90 | 5.92 | 5.92 | 2,153,231 |
| Nov 19, 2025 | 6.29 | 6.36 | 6.08 | 6.15 | 6.15 | 2,590,063 |
| Nov 18, 2025 | 6.64 | 6.70 | 6.25 | 6.32 | 6.32 | 2,519,904 |
| Nov 17, 2025 | 6.75 | 6.95 | 6.58 | 6.66 | 6.66 | 2,094,621 |
| Nov 14, 2025 | 6.73 | 6.84 | 6.58 | 6.77 | 6.77 | 1,974,311 |
| Nov 13, 2025 | 6.68 | 6.98 | 6.62 | 6.79 | 6.79 | 3,374,253 |
| Nov 12, 2025 | 6.39 | 6.65 | 6.36 | 6.49 | 6.49 | 2,351,811 |
| Nov 11, 2025 | 6.36 | 6.50 | 6.28 | 6.35 | 6.35 | 2,352,809 |
| Nov 10, 2025 | 6.73 | 6.84 | 6.25 | 6.40 | 6.40 | 2,718,953 |
| Nov 7, 2025 | 6.40 | 6.87 | 6.40 | 6.67 | 6.67 | 3,410,262 |
| Nov 6, 2025 | 7.86 | 7.86 | 6.40 | 6.40 | 6.40 | 4,426,299 |
| Nov 5, 2025 | 6.89 | 7.26 | 6.74 | 7.23 | 7.23 | 3,511,616 |
| Nov 4, 2025 | 6.71 | 6.90 | 6.61 | 6.89 | 6.89 | 2,686,665 |
| Nov 3, 2025 | 6.78 | 6.84 | 6.55 | 6.76 | 6.76 | 2,380,628 |
| Oct 31, 2025 | 6.90 | 6.97 | 6.73 | 6.83 | 6.83 | 1,862,608 |
| Oct 30, 2025 | 7.19 | 7.32 | 6.92 | 6.93 | 6.93 | 2,255,809 |
| Oct 29, 2025 | 7.43 | 7.59 | 7.31 | 7.40 | 7.40 | 1,722,670 |
| Oct 28, 2025 | 7.65 | 7.65 | 7.39 | 7.51 | 7.51 | 1,314,603 |
| Oct 27, 2025 | 8.02 | 8.02 | 7.61 | 7.70 | 7.70 | 1,510,211 |
| Oct 24, 2025 | 7.81 | 8.17 | 7.65 | 7.98 | 7.98 | 2,289,182 |
| Oct 23, 2025 | 7.74 | 7.82 | 7.56 | 7.65 | 7.65 | 1,671,699 |
| Oct 22, 2025 | 7.64 | 7.75 | 7.58 | 7.71 | 7.71 | 1,407,681 |
| Oct 21, 2025 | 7.45 | 7.70 | 7.41 | 7.70 | 7.70 | 2,002,550 |
| Oct 20, 2025 | 7.48 | 7.61 | 7.38 | 7.42 | 7.42 | 1,312,158 |
| Oct 17, 2025 | 7.55 | 7.66 | 7.35 | 7.41 | 7.41 | 1,422,244 |
| Oct 16, 2025 | 7.63 | 7.71 | 7.49 | 7.65 | 7.65 | 1,620,364 |
| Oct 15, 2025 | 7.82 | 7.89 | 7.53 | 7.60 | 7.60 | 1,505,422 |
| Oct 14, 2025 | 7.16 | 7.76 | 7.10 | 7.69 | 7.69 | 2,315,368 |
| Oct 13, 2025 | 7.00 | 7.26 | 6.97 | 7.26 | 7.26 | 1,672,157 |
| Oct 10, 2025 | 7.54 | 7.54 | 6.85 | 6.89 | 6.89 | 1,647,540 |
| Oct 9, 2025 | 7.56 | 7.83 | 7.49 | 7.50 | 7.50 | 1,466,493 |
| Oct 8, 2025 | 7.58 | 7.75 | 7.50 | 7.54 | 7.54 | 2,665,285 |
| Oct 7, 2025 | 7.43 | 7.54 | 7.17 | 7.52 | 7.52 | 2,216,117 |
| Oct 6, 2025 | 7.49 | 7.56 | 7.36 | 7.39 | 7.39 | 2,554,838 |
| Oct 3, 2025 | 7.25 | 7.45 | 7.18 | 7.43 | 7.43 | 2,391,592 |
| Oct 2, 2025 | 7.13 | 7.43 | 7.03 | 7.24 | 7.24 | 2,114,247 |
| Oct 1, 2025 | 7.19 | 7.41 | 7.03 | 7.11 | 7.11 | 1,753,189 |
| Sep 30, 2025 | 7.26 | 7.30 | 6.95 | 7.17 | 7.17 | 1,851,159 |
| Sep 29, 2025 | 7.33 | 7.38 | 7.04 | 7.38 | 7.38 | 2,175,518 |
| Sep 26, 2025 | 7.15 | 7.28 | 7.09 | 7.24 | 7.24 | 1,387,782 |
| Sep 25, 2025 | 7.35 | 7.35 | 7.06 | 7.13 | 7.13 | 1,896,011 |
| Sep 24, 2025 | 7.11 | 7.51 | 7.10 | 7.43 | 7.43 | 2,690,268 |
| Sep 23, 2025 | 6.98 | 7.18 | 6.97 | 7.08 | 7.08 | 2,316,657 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at BLMN, per a recent SEC DEF 14A filing. We estimate that the median employee at Bloomin' Brands, Inc. is paid $18,314.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|