Bloomin' Brands, Inc. (BLMN) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
BLMN Historical Performance
Short-Term Returns
BLMN Stock Price Trajectory (2012–2026)
As of May 7, 2026, Bloomin' Brands, Inc. (BLMN) trades at $8.12, representing a +2.4% return over the past year. The stock has delivered a -62.7% total return over five years (-22.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.81 on April 30, 2021. From this peak, BLMN has corrected -75.3%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-1.4% 1Y), TXRH (-6.8% 1Y), and CAKE (+22.5% 1Y), BLMN has underperformed the peer group average. Compare BLMN vs DRI →
BLMN Historical Price Data (2012–2026)
Showing 30 of 3,456 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.06 | 8.56 | 6.99 | 8.12 | 11.02M | +40.97% |
| 2026-05-05 | 5.62 | 5.82 | 5.60 | 5.76 | 1.79M | +2.31% |
| 2026-05-04 | 5.87 | 5.94 | 5.53 | 5.63 | 2.14M | -4.90% |
| 2026-05-01 | 6.11 | 6.20 | 5.83 | 5.92 | 2.05M | -2.95% |
| 2026-04-30 | 6.04 | 6.11 | 5.97 | 6.10 | 1.07M | +1.50% |
| 2026-04-29 | 6.06 | 6.16 | 5.97 | 6.01 | 1.07M | -0.33% |
| 2026-04-28 | 6.13 | 6.19 | 5.99 | 6.03 | 1.40M | -0.82% |
| 2026-04-27 | 6.09 | 6.32 | 5.78 | 6.08 | 2.22M | -0.82% |
| 2026-04-24 | 6.11 | 6.24 | 6.01 | 6.13 | 2.00M | -4.07% |
| 2026-04-23 | 6.60 | 6.64 | 6.30 | 6.39 | 1.30M | -3.18% |
| 2026-04-22 | 6.56 | 6.69 | 6.51 | 6.60 | 1.46M | +1.69% |
| 2026-04-21 | 6.67 | 6.79 | 6.42 | 6.49 | 1.64M | -2.70% |
| 2026-04-20 | 6.62 | 6.75 | 6.53 | 6.67 | 2.10M | -0.89% |
| 2026-04-17 | 6.54 | 6.76 | 6.51 | 6.73 | 2.05M | +5.16% |
| 2026-04-16 | 6.53 | 6.65 | 6.39 | 6.40 | 3.18M | -2.29% |
| 2026-04-15 | 6.42 | 6.69 | 6.30 | 6.55 | 2.24M | +2.18% |
| 2026-04-14 | 5.94 | 6.51 | 5.80 | 6.41 | 2.64M | +9.95% |
| 2026-04-13 | 5.86 | 5.86 | 5.47 | 5.83 | 2.98M | -1.69% |
| 2026-04-10 | 6.08 | 6.17 | 5.88 | 5.93 | 1.19M | -2.47% |
| 2026-04-09 | 5.90 | 6.15 | 5.84 | 6.08 | 1.82M | +2.70% |
| 2026-04-08 | 5.98 | 6.04 | 5.71 | 5.92 | 1.98M | +4.59% |
| 2026-04-07 | 5.72 | 5.77 | 5.62 | 5.66 | 1.75M | -1.57% |
| 2026-04-06 | 5.46 | 5.76 | 5.45 | 5.75 | 1.47M | +4.74% |
| 2026-04-02 | 5.31 | 5.58 | 5.21 | 5.49 | 1.72M | +0.18% |
| 2026-04-01 | 5.45 | 5.57 | 5.38 | 5.48 | 1.98M | +1.48% |
| 2026-03-31 | 5.42 | 5.48 | 5.20 | 5.40 | 2.48M | +1.12% |
| 2026-03-30 | 5.32 | 5.39 | 5.19 | 5.34 | 1.46M | +1.52% |
| 2026-03-27 | 5.47 | 5.51 | 5.21 | 5.26 | 1.94M | -4.71% |
| 2026-03-26 | 5.54 | 5.67 | 5.46 | 5.52 | 1.45M | -1.78% |
| 2026-03-25 | 5.78 | 5.87 | 5.45 | 5.62 | 1.95M | -1.92% |
See BLMN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BLMN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BLMN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBLMN — Frequently Asked Questions
Quick answers to the most common questions about buying BLMN stock.
How has BLMN stock performed recently?
BLMN returned +2.4% over the past year, beating its 5-year annualized CAGR of -22.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BLMN's all-time high price?
Bloomin' Brands, Inc. reached $32.81 on 2021-04-30. The 52-week high is $10.70. Current 1-year return of +2.4% places the stock closer to historical peaks.
Where can I download BLMN historical price data?
This page provides BLMN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.