Bloomin' Brands, Inc. ( BLMN) - Price History
Monthly price history for BLMN (Bloomin' Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.49 | $7.49 |
| May 2026 | $8.44 | $8.44 |
| April 2026 | $6.10 | $6.10 |
| March 2026 | $5.40 | $5.40 |
| February 2026 | $6.12 | $6.12 |
| January 2026 | $6 | $6 |
| December 2025 | $6.17 | $6.17 |
| November 2025 | $7.10 | $7.10 |
| October 2025 | $6.83 | $6.83 |
| September 2025 | $7.17 | $7.17 |
| August 2025 | $7.35 | $7.35 |
| July 2025 | $8.92 | $9.11 |
| June 2025 | $8.43 | $8.61 |
| May 2025 | $7.47 | $7.63 |
| April 2025 | $7.71 | $8.02 |
| March 2025 | $6.90 | $7.17 |
| February 2025 | $8.88 | $9.38 |
| January 2025 | $11.88 | $12.56 |
| December 2024 | $11.55 | $12.21 |
| November 2024 | $13.19 | $13.94 |
| October 2024 | $15.41 | $16.59 |
| September 2024 | $15.36 | $16.53 |
| August 2024 | $16.26 | $17.50 |
| July 2024 | $19.11 | $20.85 |
| June 2024 | $17.63 | $19.23 |
| May 2024 | $19.98 | $21.80 |
| April 2024 | $23.40 | $25.79 |
| March 2024 | $26.03 | $28.68 |
| February 2024 | $24.46 | $27.18 |
| January 2024 | $23.95 | $26.62 |
| December 2023 | $25.33 | $28.15 |
| November 2023 | $21 | $23.34 |
| October 2023 | $20.78 | $23.34 |
| September 2023 | $21.89 | $24.59 |
| August 2023 | $24.98 | $28.06 |
| July 2023 | $23.70 | $26.87 |
| June 2023 | $23.72 | $26.89 |
| May 2023 | $21.07 | $23.89 |
| April 2023 | $21.62 | $24.77 |
| March 2023 | $22.39 | $25.65 |
| February 2023 | $22.78 | $26.10 |
| January 2023 | $20.98 | $24.25 |
| December 2022 | $17.40 | $20.12 |
| November 2022 | $19.48 | $22.52 |
| October 2022 | $20.64 | $24.01 |
| September 2022 | $15.76 | $18.33 |
| August 2022 | $17.38 | $20.22 |
| July 2022 | $17.42 | $20.39 |
| June 2022 | $14.20 | $16.62 |
| May 2022 | $18.03 | $21.11 |
| April 2022 | $18.65 | $21.99 |
| March 2022 | $18.61 | $21.94 |
| February 2022 | $20.76 | $24.61 |
| January 2022 | $17.15 | $20.33 |
| December 2021 | $17.70 | $20.98 |
| November 2021 | $14.90 | $17.67 |
| October 2021 | $18.24 | $21.62 |
| September 2021 | $21.09 | $25 |
| August 2021 | $22.60 | $26.79 |
| July 2021 | $21.20 | $25.13 |
| June 2021 | $22.89 | $27.14 |
| May 2021 | $24.92 | $29.55 |
| April 2021 | $26.65 | $31.60 |
| March 2021 | $22.82 | $27.05 |
| February 2021 | $20.95 | $24.84 |
| January 2021 | $17.77 | $21.07 |
| December 2020 | $16.38 | $19.42 |
| November 2020 | $14.76 | $17.50 |
| October 2020 | $11.79 | $13.98 |
| September 2020 | $12.88 | $15.27 |
| August 2020 | $12.10 | $14.34 |
| July 2020 | $9.72 | $11.52 |
| June 2020 | $8.99 | $10.66 |
| May 2020 | $9.62 | $11.41 |
| April 2020 | $10.16 | $12.05 |
| March 2020 | $6.02 | $7.14 |
| February 2020 | $15.17 | $17.99 |
| January 2020 | $17.34 | $20.77 |
| December 2019 | $18.42 | $22.07 |
| November 2019 | $20.08 | $24.05 |
| October 2019 | $16.46 | $19.81 |
| September 2019 | $15.73 | $18.93 |
| August 2019 | $14.99 | $18.04 |
| July 2019 | $14.07 | $17.03 |
| June 2019 | $15.62 | $18.91 |
| May 2019 | $15.95 | $19.31 |
| April 2019 | $16.43 | $19.99 |
| March 2019 | $16.81 | $20.45 |
| February 2019 | $17 | $20.68 |
| January 2019 | $15.08 | $18.43 |
| December 2018 | $14.64 | $17.89 |
| November 2018 | $16 | $19.55 |
| October 2018 | $16.26 | $19.95 |
| September 2018 | $16.13 | $19.79 |
| August 2018 | $15.73 | $19.30 |
| July 2018 | $15.68 | $19.34 |
| June 2018 | $16.30 | $20.10 |
| May 2018 | $17.21 | $21.22 |
| April 2018 | $19.12 | $23.66 |
| March 2018 | $19.62 | $24.28 |
| February 2018 | $18.58 | $23.09 |
| January 2018 | $17.73 | $22.03 |
| December 2017 | $17.17 | $21.34 |
| November 2017 | $17.28 | $21.47 |
| October 2017 | $14.24 | $17.78 |
| September 2017 | $14.10 | $17.60 |
| August 2017 | $13.62 | $17.01 |
| July 2017 | $13.90 | $17.43 |
| June 2017 | $16.93 | $21.23 |
| May 2017 | $15.97 | $20.03 |
| April 2017 | $17.23 | $21.69 |
| March 2017 | $15.67 | $19.73 |
| February 2017 | $13.58 | $17.09 |
| January 2017 | $13.53 | $17.11 |
| December 2016 | $14.26 | $18.03 |
| November 2016 | $14.71 | $18.60 |
| October 2016 | $13.62 | $17.30 |
| September 2016 | $13.58 | $17.24 |
| August 2016 | $15.39 | $19.54 |
| July 2016 | $14.10 | $17.98 |
| June 2016 | $14.02 | $17.87 |
| May 2016 | $14.94 | $19.05 |
| April 2016 | $14.62 | $18.70 |
| March 2016 | $13.19 | $16.87 |
| February 2016 | $13.51 | $17.29 |
| January 2016 | $13.75 | $17.66 |
| December 2015 | $13.15 | $16.89 |
| November 2015 | $13.47 | $17.31 |
| October 2015 | $13.16 | $16.97 |
| September 2015 | $14.10 | $18.18 |
| August 2015 | $16.05 | $20.70 |
| July 2015 | $18.01 | $23.29 |
| June 2015 | $16.51 | $21.35 |
| May 2015 | $17.37 | $22.46 |
| April 2015 | $17.48 | $22.66 |
| March 2015 | $18.76 | $24.33 |
| February 2015 | $19.82 | $25.76 |
| January 2015 | $19.02 | $24.72 |
| December 2014 | $19.05 | $24.76 |
| November 2014 | $17.52 | $22.77 |
| October 2014 | $14.55 | $18.91 |
| September 2014 | $14.11 | $18.34 |
| August 2014 | $12.80 | $16.64 |
| July 2014 | $15.07 | $19.59 |
| June 2014 | $17.26 | $22.43 |
| May 2014 | $16.04 | $20.84 |
| April 2014 | $16.40 | $21.32 |
| March 2014 | $18.54 | $24.10 |
| February 2014 | $19.34 | $25.14 |
| January 2014 | $17.67 | $22.97 |
| December 2013 | $18.48 | $24.01 |
| November 2013 | $20.16 | $26.20 |
| October 2013 | $19.26 | $25.02 |
| September 2013 | $18.17 | $23.61 |
| August 2013 | $17.31 | $22.50 |
| July 2013 | $18.16 | $23.60 |
| June 2013 | $19.14 | $24.88 |
| May 2013 | $17.90 | $23.26 |
| April 2013 | $16.74 | $21.75 |
| March 2013 | $13.74 | $17.86 |
| February 2013 | $13.24 | $17.21 |
| January 2013 | $14.29 | $18.57 |
| December 2012 | $12.03 | $15.64 |
| November 2012 | $12.18 | $15.83 |
| October 2012 | $10.52 | $13.67 |
| September 2012 | $12.66 | $16.45 |
| August 2012 | $9.99 | $12.98 |
BLMN
Price: $7.49
52 week price:
Dividend Yield: 1.92%
5-year range yield:
Forward Dividend Yield: 7.68%
Payout Ratio: 331.03%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 34.88
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 1.1 million
Ebitda: 51.0 millionMarket Capitalization: 668.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 4