Bloomin' Brands, Inc. (BLMN) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +11.4%
- 3M
- +58.5%
- YTD
- +36.4%
- 1Y
- -14.7%
- 3Y
- -31.7%
- 5Y
- -20.4%
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
- -4.1%
BLMN Stock Price Trajectory (2012–2026)
As of July 6, 2026, Bloomin' Brands, Inc. (BLMN) trades at $8.70, representing a -14.7% return over the past year. The stock has delivered a -57.3% total return over five years (-20.4% 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 -73.5%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-6.8% 1Y), TXRH (+1.6% 1Y), and CAKE (+21.3% 1Y), BLMN has underperformed the peer group average. Compare BLMN vs DRI →
BLMN Historical Price Data · from 2012
Rows 1–50 of 3,495| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 8.96 | 8.96 | 8.60 | 8.70 | 2.17M | -2.36% |
| 2026-07-01 | 9.02 | 9.04 | 8.61 | 8.91 | 1.97M | -2.52% |
| 2026-06-30 | 9.12 | 9.28 | 8.72 | 9.14 | 2.22M | -0.22% |
| 2026-06-29 | 8.79 | 9.19 | 8.47 | 9.16 | 2.65M | +2.12% |
| 2026-06-26 | 8.52 | 9.04 | 8.42 | 8.97 | 0 | +3.70% |
| 2026-06-25 | 8.56 | 8.91 | 8.55 | 8.65 | 2.47M | +1.17% |
| 2026-06-24 | 8.36 | 8.74 | 8.35 | 8.55 | 1.90M | +3.64% |
| 2026-06-23 | 8.26 | 8.55 | 8.23 | 8.25 | 1.90M | -0.96% |
| 2026-06-22 | 8.14 | 8.56 | 8.13 | 8.33 | 2.60M | +3.35% |
| 2026-06-18 | 7.86 | 8.29 | 7.80 | 8.06 | 2.17M | +4.95% |
| 2026-06-17 | 7.63 | 8.00 | 7.54 | 7.68 | 1.75M | +0.66% |
| 2026-06-16 | 7.70 | 7.75 | 7.42 | 7.63 | 1.67M | -0.26% |
| 2026-06-15 | 8.21 | 8.32 | 7.62 | 7.65 | 2.12M | -7.72% |
| 2026-06-12 | 8.17 | 8.61 | 8.10 | 8.29 | 2.17M | +2.85% |
| 2026-06-11 | 7.41 | 8.08 | 7.29 | 8.06 | 2.11M | +8.77% |
| 2026-06-10 | 7.45 | 7.75 | 7.37 | 7.41 | 2.49M | -0.27% |
| 2026-06-09 | 7.18 | 7.62 | 7.16 | 7.43 | 1.81M | +5.09% |
| 2026-06-08 | 7.26 | 7.26 | 7.03 | 7.07 | 1.45M | -2.75% |
| 2026-06-05 | 7.17 | 7.46 | 7.13 | 7.27 | 2.20M | +1.82% |
| 2026-06-04 | 7.57 | 7.63 | 7.12 | 7.14 | 2.05M | -4.67% |
| 2026-06-03 | 7.74 | 7.80 | 7.48 | 7.49 | 1.49M | -4.10% |
| 2026-06-02 | 8.02 | 8.09 | 7.74 | 7.81 | 1.23M | -4.05% |
| 2026-06-01 | 8.29 | 8.36 | 7.91 | 8.14 | 2.39M | -3.55% |
| 2026-05-29 | 8.32 | 8.78 | 8.23 | 8.44 | 1.95M | +1.44% |
| 2026-05-28 | 8.25 | 8.38 | 8.08 | 8.32 | 1.28M | +0.18% |
| 2026-05-27 | 7.99 | 8.56 | 7.99 | 8.30 | 1.85M | +4.86% |
| 2026-05-26 | 7.90 | 7.96 | 7.59 | 7.92 | 1.84M | +1.34% |
| 2026-05-22 | 7.83 | 8.14 | 7.73 | 7.82 | 1.44M | +0.84% |
| 2026-05-21 | 7.74 | 7.82 | 7.45 | 7.75 | 1.67M | -1.40% |
| 2026-05-20 | 7.53 | 7.98 | 7.34 | 7.86 | 2.75M | +3.29% |
| 2026-05-19 | 7.67 | 7.73 | 7.29 | 7.61 | 2.10M | -0.52% |
| 2026-05-18 | 7.92 | 7.96 | 7.59 | 7.65 | 2.26M | -4.85% |
| 2026-05-15 | 8.08 | 8.39 | 8.01 | 8.04 | 1.92M | -1.23% |
| 2026-05-14 | 8.37 | 8.50 | 8.01 | 8.14 | 2.08M | -1.69% |
| 2026-05-13 | 8.32 | 8.56 | 8.20 | 8.28 | 2.96M | -0.48% |
| 2026-05-12 | 8.36 | 8.49 | 8.16 | 8.32 | 2.53M | -0.60% |
| 2026-05-11 | 8.08 | 8.72 | 8.08 | 8.37 | 2.68M | +3.08% |
| 2026-05-08 | 8.12 | 8.37 | 7.59 | 8.12 | 2.88M | +2.14% |
| 2026-05-07 | 8.13 | 8.25 | 7.63 | 7.95 | 4.61M | -2.09% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -14.7% over the past year, below its 5-year annualized CAGR of -20.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -14.7% places the stock further from 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.