Bloomin' Brands, Inc. (BLMN) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +16.9%
- 3M
- -10.4%
- YTD
- +52.8%
- 1Y
- +52.3%
- 3Y
- -25.0%
- 5Y
- -14.7%
Loading 10-year price history...
BLMN Historical Performance
BLMN Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +26.0%
- 2013 annual price return
- +46.5%
- 2014 annual price return
- +3.7%
- 2015 annual price return
- -29.4%
- 2016 annual price return
- +9.3%
- 2017 annual price return
- +17.9%
- 2018 annual price return
- -17.7%
- 2019 annual price return
- +21.3%
- 2020 annual price return
- -12.1%
- 2021 annual price return
- +14.4%
- 2022 annual price return
- -6.8%
- 2023 annual price return
- +37.9%
- 2024 annual price return
- -55.3%
- 2025 annual price return
- -48.4%
- 2026 annual price return
- +34.8%
BLMN Stock Price Trajectory (2012–2026)
As of November 8, 2026, Bloomin' Brands, Inc. (BLMN) trades at $9.75, representing a +52.3% return over the past year. The stock has delivered a -41.2% total return over five years (-14.7% 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 -70.3%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (+27.5% 1Y), TXRH (+14.4% 1Y), and CAKE (+127.4% 1Y), BLMN has underperformed the peer group average. Compare BLMN vs DRI →
BLMN Historical Price Data · from 2012
Rows 1–50 of 3,583| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.93 | 10.22 | 9.36 | 9.75 | 2.84M | -6.88% |
| 2026-11-05 | 11.02 | 11.13 | 10.23 | 10.47 | 2.99M | -4.56% |
| 2026-11-04 | 10.70 | 11.00 | 10.60 | 10.97 | 1.83M | +7.23% |
| 2026-11-03 | 10.98 | 11.04 | 10.11 | 10.23 | 1.92M | -6.15% |
| 2026-11-02 | 10.83 | 11.28 | 10.75 | 10.90 | 2.62M | +3.12% |
| 2026-10-30 | 10.62 | 10.96 | 10.43 | 10.57 | 2.21M | -1.12% |
| 2026-10-29 | 10.10 | 10.69 | 10.10 | 10.69 | 2.73M | +7.01% |
| 2026-10-28 | 9.30 | 10.22 | 8.96 | 9.99 | 4.48M | +10.02% |
| 2026-10-27 | 9.10 | 9.21 | 8.84 | 9.08 | 3.06M | -0.66% |
| 2026-10-26 | 9.32 | 9.82 | 9.00 | 9.14 | 2.92M | -0.65% |
| 2026-10-23 | 10.14 | 10.24 | 9.11 | 9.20 | 3.68M | -10.42% |
| 2026-10-22 | 10.11 | 10.30 | 9.81 | 10.27 | 2.30M | +2.19% |
| 2026-10-21 | 10.29 | 10.33 | 9.79 | 10.05 | 2.87M | -2.80% |
| 2026-10-20 | 9.99 | 10.39 | 9.90 | 10.34 | 2.47M | +3.92% |
| 2026-10-19 | 10.04 | 10.19 | 9.80 | 9.95 | 2.72M | 0.00% |
| 2026-10-16 | 9.90 | 10.38 | 9.76 | 9.95 | 2.57M | +0.20% |
| 2026-10-15 | 9.48 | 10.20 | 9.47 | 9.93 | 3.64M | +6.20% |
| 2026-10-14 | 9.17 | 9.38 | 9.01 | 9.35 | 2.34M | +1.52% |
| 2026-10-13 | 8.82 | 9.29 | 8.72 | 9.21 | 2.59M | +5.02% |
| 2026-10-12 | 8.70 | 8.96 | 8.62 | 8.77 | 2.40M | +1.98% |
| 2026-10-09 | 8.65 | 8.77 | 8.51 | 8.60 | 2.86M | +1.42% |
| 2026-10-08 | 8.10 | 8.55 | 8.06 | 8.48 | 2.26M | +3.79% |
| 2026-10-07 | 8.22 | 8.25 | 8.07 | 8.17 | 1.48M | -2.04% |
| 2026-10-06 | 8.08 | 8.53 | 8.08 | 8.34 | 1.46M | +0.72% |
| 2026-10-05 | 8.51 | 8.56 | 8.06 | 8.28 | 2.75M | -2.36% |
| 2026-10-02 | 8.50 | 8.57 | 8.13 | 8.48 | 2.70M | +1.19% |
| 2026-10-01 | 7.70 | 8.39 | 7.67 | 8.38 | 6.57M | +8.13% |
| 2026-09-30 | 8.09 | 8.13 | 7.66 | 7.75 | 3.09M | -3.85% |
| 2026-09-29 | 8.49 | 8.59 | 8.04 | 8.06 | 3.60M | +1.90% |
| 2026-09-28 | 7.79 | 8.05 | 7.72 | 7.91 | 2.21M | +0.38% |
| 2026-09-25 | 8.18 | 8.18 | 7.80 | 7.88 | 2.17M | -2.96% |
| 2026-09-24 | 8.79 | 8.79 | 8.07 | 8.12 | 2.03M | -5.03% |
| 2026-09-23 | 8.53 | 8.68 | 8.39 | 8.55 | 2.02M | 0.00% |
| 2026-09-22 | 8.58 | 8.89 | 8.50 | 8.55 | 2.13M | +1.42% |
| 2026-09-21 | 8.13 | 8.45 | 7.92 | 8.43 | 2.51M | +4.46% |
| 2026-09-18 | 8.11 | 8.13 | 7.91 | 8.07 | 3.46M | +0.25% |
| 2026-09-17 | 8.21 | 8.31 | 8.01 | 8.05 | 3.11M | +0.12% |
| 2026-09-16 | 8.15 | 8.21 | 7.99 | 8.04 | 2.13M | +0.37% |
| 2026-09-15 | 8.81 | 8.85 | 7.93 | 8.01 | 3.19M | -10.10% |
| 2026-09-14 | 8.56 | 8.96 | 8.56 | 8.91 | 1.67M | +2.53% |
| 2026-09-11 | 8.96 | 8.96 | 8.52 | 8.69 | 1.69M | +0.23% |
| 2026-09-10 | 9.07 | 9.07 | 8.60 | 8.67 | 1.91M | -4.09% |
| 2026-09-09 | 9.55 | 9.55 | 8.97 | 9.04 | 2.28M | -5.64% |
| 2026-09-08 | 9.75 | 9.86 | 9.52 | 9.58 | 1.52M | -2.15% |
| 2026-09-04 | 9.68 | 10.00 | 9.63 | 9.79 | 1.39M | +0.62% |
| 2026-09-03 | 10.05 | 10.10 | 9.60 | 9.73 | 1.56M | -2.01% |
| 2026-09-02 | 9.87 | 10.09 | 9.80 | 9.93 | 2.20M | +1.95% |
| 2026-09-01 | 10.17 | 10.32 | 9.69 | 9.74 | 2.04M | -5.44% |
| 2026-08-31 | 10.62 | 10.77 | 10.23 | 10.30 | 2.07M | -2.65% |
| 2026-08-28 | 10.54 | 10.72 | 10.44 | 10.58 | 1.34M | +1.34% |
BLMN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BLMN — Frequently Asked Questions
Quick answers to the most common questions about buying BLMN stock.
How has BLMN stock performed recently?
BLMN returned +52.3% over the past year, beating its 5-year annualized CAGR of -14.7%. 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 $12.63. Current 1-year return of +52.3% 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.