Bloomin Brands Inc - Price History

Monthly price history for BLMN (Bloomin Brands Inc)

DateAdjusted priceReal 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:
4.83
23.24

Dividend Yield: 1.09%

5-year range yield:
0.23%
1.09%

Payout Ratio: -29.20%

Payout Ratio Range:
-37.63%
127.75%

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 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 1

Years Paying Dividends: 6

DGR3: 12.63%

Links: