Bloomin Brands Inc - Price History
Monthly price history for BLMN (Bloomin Brands Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2020 | 18.30 USD | 18.30 USD |
| November 2020 | 17.50 USD | 17.50 USD |
| October 2020 | 13.98 USD | 13.98 USD |
| September 2020 | 15.27 USD | 15.27 USD |
| August 2020 | 14.34 USD | 14.34 USD |
| July 2020 | 11.52 USD | 11.52 USD |
| June 2020 | 10.66 USD | 10.66 USD |
| May 2020 | 11.41 USD | 11.41 USD |
| April 2020 | 12.05 USD | 12.05 USD |
| March 2020 | 7.14 USD | 7.14 USD |
| February 2020 | 17.99 USD | 17.99 USD |
| January 2020 | 20.56 USD | 20.77 USD |
| December 2019 | 21.84 USD | 22.07 USD |
| November 2019 | 23.80 USD | 24.05 USD |
| October 2019 | 19.52 USD | 19.81 USD |
| September 2019 | 18.65 USD | 18.93 USD |
| August 2019 | 17.78 USD | 18.04 USD |
| July 2019 | 16.68 USD | 17.03 USD |
| June 2019 | 18.52 USD | 18.91 USD |
| May 2019 | 18.92 USD | 19.31 USD |
| April 2019 | 19.48 USD | 19.99 USD |
| March 2019 | 19.93 USD | 20.45 USD |
| February 2019 | 20.16 USD | 20.68 USD |
| January 2019 | 17.88 USD | 18.43 USD |
| December 2018 | 17.36 USD | 17.89 USD |
| November 2018 | 18.97 USD | 19.55 USD |
| October 2018 | 19.27 USD | 19.95 USD |
| September 2018 | 19.12 USD | 19.79 USD |
| August 2018 | 18.65 USD | 19.30 USD |
| July 2018 | 18.59 USD | 19.34 USD |
| June 2018 | 19.33 USD | 20.10 USD |
| May 2018 | 20.40 USD | 21.22 USD |
| April 2018 | 22.66 USD | 23.66 USD |
| March 2018 | 23.26 USD | 24.28 USD |
| February 2018 | 22.03 USD | 23.09 USD |
| January 2018 | 21.02 USD | 22.03 USD |
| December 2017 | 20.36 USD | 21.34 USD |
| November 2017 | 20.49 USD | 21.47 USD |
| October 2017 | 16.88 USD | 17.78 USD |
| September 2017 | 16.71 USD | 17.60 USD |
| August 2017 | 16.15 USD | 17.01 USD |
| July 2017 | 16.48 USD | 17.43 USD |
| June 2017 | 20.07 USD | 21.23 USD |
| May 2017 | 18.93 USD | 20.03 USD |
| April 2017 | 20.43 USD | 21.69 USD |
| March 2017 | 18.58 USD | 19.73 USD |
| February 2017 | 16.09 USD | 17.09 USD |
| January 2017 | 16.04 USD | 17.11 USD |
| December 2016 | 16.90 USD | 18.03 USD |
| November 2016 | 17.44 USD | 18.60 USD |
| October 2016 | 16.15 USD | 17.30 USD |
| September 2016 | 16.10 USD | 17.24 USD |
| August 2016 | 18.24 USD | 19.54 USD |
| July 2016 | 16.72 USD | 17.98 USD |
| June 2016 | 16.62 USD | 17.87 USD |
| May 2016 | 17.72 USD | 19.05 USD |
| April 2016 | 17.33 USD | 18.70 USD |
| March 2016 | 15.63 USD | 16.87 USD |
| February 2016 | 16.02 USD | 17.29 USD |
| January 2016 | 16.30 USD | 17.66 USD |
| December 2015 | 15.59 USD | 16.89 USD |
| November 2015 | 15.97 USD | 17.31 USD |
| October 2015 | 15.60 USD | 16.97 USD |
| September 2015 | 16.72 USD | 18.18 USD |
| August 2015 | 19.03 USD | 20.70 USD |
| July 2015 | 21.35 USD | 23.29 USD |
| June 2015 | 19.58 USD | 21.35 USD |
| May 2015 | 20.59 USD | 22.46 USD |
| April 2015 | 20.72 USD | 22.66 USD |
| March 2015 | 22.25 USD | 24.33 USD |
| February 2015 | 24.75 USD | 25.76 USD |
| January 2015 | 22.55 USD | 24.72 USD |
| December 2014 | 22.59 USD | 24.76 USD |
| November 2014 | 20.77 USD | 22.77 USD |
| October 2014 | 17.25 USD | 18.91 USD |
| September 2014 | 16.73 USD | 18.34 USD |
| August 2014 | 15.18 USD | 16.64 USD |
| July 2014 | 17.87 USD | 19.59 USD |
| June 2014 | 20.46 USD | 22.43 USD |
| May 2014 | 19.01 USD | 20.84 USD |
| April 2014 | 19.45 USD | 21.32 USD |
| March 2014 | 21.99 USD | 24.10 USD |
| February 2014 | 22.93 USD | 25.14 USD |
| January 2014 | 20.95 USD | 22.97 USD |
| December 2013 | 21.90 USD | 24.01 USD |
| November 2013 | 23.90 USD | 26.20 USD |
| October 2013 | 22.83 USD | 25.03 USD |
| September 2013 | 21.54 USD | 23.61 USD |
| August 2013 | 20.53 USD | 22.50 USD |
| July 2013 | 21.53 USD | 23.60 USD |
| June 2013 | 22.70 USD | 24.88 USD |
| May 2013 | 21.22 USD | 23.26 USD |
| April 2013 | 19.84 USD | 21.75 USD |
| March 2013 | 16.29 USD | 17.86 USD |
| February 2013 | 15.70 USD | 17.21 USD |
| January 2013 | 16.94 USD | 18.57 USD |
| December 2012 | 14.27 USD | 15.64 USD |
| November 2012 | 14.44 USD | 15.83 USD |
| October 2012 | 12.47 USD | 13.67 USD |
| September 2012 | 15.01 USD | 16.45 USD |
| August 2012 | 11.84 USD | 12.98 USD |
BLMN
Price: 18.30USD
52 week range price:
Dividend Yield: 1.09%
5-year range yield:
Payout Ratio: -29.20%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -1.37 USD
Future Ex-Dividend Date: -
P/E Ratio: -12.77
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 1.5 million
Ebitda: 51.0 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Last 12 month Dividends paid: 1
Years Paying Dividends: 6
DGR3: 12.63%