Bloomin Brands Stock Price History
| BLMN Stock | USD 9.39 0.16 1.73% |
Below is the normalized historical share price chart for Bloomin Brands extending back to August 08, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bloomin Brands stands at 9.39, as last reported on the 19th of July, with the highest price reaching 9.43 and the lowest price hitting 9.15 during the day.
If you're considering investing in Bloomin Stock, it is important to understand the factors that can impact its price. Bloomin Brands appears to be slightly risky, given 3 months investment horizon. Bloomin Brands secures Sharpe Ratio (or Efficiency) of 0.0649, which signifies that the company had a 0.0649 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Bloomin Brands, which you can use to evaluate the volatility of the firm. Please makes use of Bloomin Brands' Risk Adjusted Performance of 0.0938, downside deviation of 3.3, and Mean Deviation of 3.46 to double-check if our risk estimates are consistent with your expectations. At this time, Bloomin Brands' Total Stockholder Equity is very stable compared to the past year. As of the 19th of July 2025, Common Stock Total Equity is likely to grow to about 824.3 K, while Common Stock Shares Outstanding is likely to drop about 84.3 M. . At this time, Bloomin Brands' Price Earnings Ratio is very stable compared to the past year. As of the 19th of July 2025, Price Earnings To Growth Ratio is likely to grow to 0.06, while Price To Sales Ratio is likely to drop 0.51. Bloomin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of August 2012 | 200 Day MA 11.1199 | 50 Day MA 8.5398 | Beta 1.294 |
Sharpe Ratio = 0.0649
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BLMN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.06 actual daily | 45 55% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Bloomin Brands is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bloomin Brands by adding it to a well-diversified portfolio.
Price Book 2.0986 | Enterprise Value Ebitda 9.6316 | Price Sales 0.2032 | Shares Float 74.8 M | Dividend Share 0.87 |
Bloomin Brands Stock Price History Chart
There are several ways to analyze Bloomin Stock price data. The simplest method is using a basic Bloomin candlestick price chart, which shows Bloomin Brands price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 2, 2025 | 10.2 |
| Lowest Price | May 7, 2025 | 7.13 |
Bloomin Brands July 19, 2025 Stock Price Synopsis
Various analyses of Bloomin Brands' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bloomin Stock. It can be used to describe the percentage change in the price of Bloomin Brands from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bloomin Stock.| Bloomin Brands Price Rate Of Daily Change | 1.02 | |
| Bloomin Brands Accumulation Distribution | 49,875 | |
| Bloomin Brands Price Action Indicator | 0.18 | |
| Bloomin Brands Price Daily Balance Of Power | 0.57 |
Bloomin Brands July 19, 2025 Stock Price Analysis
Bloomin Stock Price History Data
The price series of Bloomin Brands for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 3.07 with a coefficient of variation of 10.04. The prices are distributed with arithmetic mean of 8.44. The median price for the last 90 days is 8.27. The company issued dividends on 2025-05-20.| Open | High | Low | Close | Volume | ||
07/18/2025 | 9.38 | 9.43 | 9.15 | 9.39 | 1,679,713 | |
| 07/17/2025 | 9.65 | 9.65 | 9.06 | 9.23 | 2,184,819 | |
07/16/2025 | 9.53 | 9.63 | 9.15 | 9.36 | 1,462,347 | |
07/15/2025 | 9.83 | 9.85 | 9.37 | 9.39 | 1,988,021 | |
| 07/14/2025 | 10.09 | 10.12 | 9.66 | 9.80 | 1,891,676 | |
07/11/2025 | 10.06 | 10.26 | 9.85 | 10.03 | 2,178,713 | |
07/10/2025 | 9.82 | 10.26 | 9.71 | 10.17 | 3,000,137 | |
07/09/2025 | 9.90 | 10.00 | 9.49 | 9.76 | 2,388,698 | |
| 07/08/2025 | 9.66 | 9.90 | 9.52 | 9.88 | 2,513,558 | |
| 07/07/2025 | 9.88 | 9.99 | 9.43 | 9.53 | 2,416,227 | |
| 07/03/2025 | 10.27 | 10.28 | 10.03 | 10.16 | 1,337,058 | |
07/02/2025 | 9.67 | 10.25 | 9.48 | 10.20 | 3,088,543 | |
| 07/01/2025 | 8.65 | 10.18 | 8.65 | 9.67 | 4,832,297 | |
06/30/2025 | 8.66 | 8.97 | 8.50 | 8.61 | 2,014,470 | |
| 06/27/2025 | 8.90 | 9.08 | 8.47 | 8.66 | 3,056,256 | |
06/26/2025 | 8.83 | 8.94 | 8.66 | 8.81 | 2,172,393 | |
| 06/25/2025 | 9.05 | 9.11 | 8.77 | 8.82 | 2,037,578 | |
| 06/24/2025 | 9.10 | 9.27 | 8.90 | 8.91 | 1,643,017 | |
06/23/2025 | 9.26 | 9.36 | 8.65 | 9.08 | 2,793,841 | |
06/20/2025 | 9.07 | 9.58 | 8.98 | 9.51 | 3,367,637 | |
06/18/2025 | 9.30 | 9.44 | 8.90 | 8.96 | 2,597,072 | |
06/17/2025 | 9.24 | 9.65 | 9.21 | 9.34 | 2,860,536 | |
| 06/16/2025 | 8.29 | 9.39 | 8.23 | 9.36 | 4,081,210 | |
06/13/2025 | 8.65 | 8.69 | 7.99 | 8.06 | 2,573,750 | |
06/12/2025 | 8.22 | 8.82 | 8.16 | 8.81 | 2,834,332 | |
06/11/2025 | 8.34 | 8.47 | 8.24 | 8.34 | 2,186,837 | |
06/10/2025 | 8.34 | 8.73 | 8.23 | 8.25 | 2,459,751 | |
06/09/2025 | 7.71 | 8.43 | 7.69 | 8.33 | 3,209,906 | |
06/06/2025 | 7.59 | 7.73 | 7.40 | 7.58 | 1,463,005 | |
06/05/2025 | 7.87 | 7.87 | 7.32 | 7.43 | 2,553,136 | |
06/04/2025 | 7.53 | 8.01 | 7.52 | 7.88 | 2,560,785 | |
06/03/2025 | 7.63 | 7.67 | 7.46 | 7.55 | 1,990,856 | |
06/02/2025 | 7.58 | 7.80 | 7.33 | 7.63 | 2,699,095 | |
05/30/2025 | 7.67 | 7.85 | 7.56 | 7.63 | 2,175,583 | |
05/29/2025 | 7.74 | 8.03 | 7.65 | 7.71 | 2,493,184 | |
05/28/2025 | 7.89 | 7.90 | 7.62 | 7.65 | 1,777,347 | |
05/27/2025 | 7.76 | 8.03 | 7.66 | 7.88 | 2,604,317 | |
| 05/23/2025 | 7.48 | 7.61 | 7.38 | 7.54 | 2,034,224 | |
05/22/2025 | 7.57 | 7.93 | 7.57 | 7.71 | 2,243,106 | |
05/21/2025 | 7.85 | 7.91 | 7.57 | 7.62 | 2,883,429 | |
05/20/2025 | 8.23 | 8.29 | 7.97 | 8.01 | 2,376,335 | |
05/19/2025 | 8.48 | 8.49 | 8.10 | 8.25 | 3,035,709 | |
| 05/16/2025 | 8.87 | 8.89 | 8.57 | 8.65 | 2,124,418 | |
05/15/2025 | 8.53 | 8.95 | 8.45 | 8.89 | 2,445,155 | |
05/14/2025 | 8.35 | 8.62 | 8.17 | 8.54 | 2,676,804 | |
05/13/2025 | 8.71 | 8.76 | 8.16 | 8.28 | 3,332,430 | |
05/12/2025 | 7.62 | 8.67 | 7.56 | 8.65 | 5,878,150 | |
05/09/2025 | 7.21 | 7.39 | 7.00 | 7.17 | 3,526,806 | |
05/08/2025 | 7.05 | 7.42 | 7.05 | 7.20 | 4,528,488 | |
| 05/07/2025 | 8.26 | 8.39 | 7.03 | 7.13 | 4,096,385 | |
05/06/2025 | 7.68 | 7.95 | 7.67 | 7.79 | 4,304,276 | |
05/05/2025 | 7.84 | 8.08 | 7.77 | 7.87 | 2,370,961 | |
| 05/02/2025 | 8.04 | 8.13 | 7.90 | 7.95 | 2,054,009 | |
05/01/2025 | 7.89 | 8.17 | 7.78 | 7.86 | 2,187,390 | |
04/30/2025 | 7.61 | 7.95 | 7.44 | 7.88 | 2,978,751 | |
04/29/2025 | 8.03 | 8.06 | 7.70 | 7.78 | 1,957,930 | |
04/28/2025 | 8.00 | 8.16 | 7.92 | 8.11 | 1,861,561 | |
| 04/25/2025 | 8.04 | 8.12 | 7.83 | 7.95 | 2,226,405 | |
04/24/2025 | 8.36 | 8.36 | 7.91 | 8.14 | 1,916,899 | |
04/23/2025 | 8.70 | 8.89 | 8.26 | 8.27 | 2,288,561 | |
04/22/2025 | 8.38 | 8.47 | 8.07 | 8.40 | 2,974,227 |
About Bloomin Brands Stock history
Bloomin Brands investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bloomin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bloomin Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bloomin Brands stock prices may prove useful in developing a viable investing in Bloomin Brands
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 85.9 M | 84.3 M | |
| Net Income Applicable To Common Shares | 91.7 M | 71.7 M |
Bloomin Brands Stock Technical Analysis
Bloomin Brands technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Forecasting Now
Equity ForecastingUse basic forecasting models to generate price predictions and determine price momentum |
| All Next | Launch Module |
Bloomin Brands Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bloomin Brands' price direction in advance. Along with the technical and fundamental analysis of Bloomin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bloomin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0938 | |||
| Jensen Alpha | 0.2273 | |||
| Total Risk Alpha | (0.25) | |||
| Sortino Ratio | 0.096 | |||
| Treynor Ratio | 0.2656 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Bloomin Brands. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population. To learn how to invest in Bloomin Stock, please use our How to Invest in Bloomin Brands guide.You can also try the Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.
Is Hotels, Restaurants & Leisure space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Bloomin Brands. If investors know Bloomin will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Bloomin Brands listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.82) | Dividend Share 0.87 | Earnings Share 0.89 | Revenue Per Share | Quarterly Revenue Growth (0.02) |
The market value of Bloomin Brands is measured differently than its book value, which is the value of Bloomin that is recorded on the company's balance sheet. Investors also form their own opinion of Bloomin Brands' value that differs from its market value or its book value, called intrinsic value, which is Bloomin Brands' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Bloomin Brands' market value can be influenced by many factors that don't directly affect Bloomin Brands' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Bloomin Brands' value and its price as these two are different measures arrived at by different means. Investors typically determine if Bloomin Brands is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Bloomin Brands' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.