Historical Stock Price
ETFs Holding BLMN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $28.08 $28.25 $27.50 $27.74 1.34M
06/15/2021 $27.70 $27.95 $27.02 $27.13 1.47M
06/16/2021 $27.01 $27.35 $26.49 $27.17 1.87M
06/17/2021 $27.17 $27.30 $25.50 $26.14 2.17M
06/18/2021 $25.69 $25.91 $25.35 $25.57 2.14M
Bloomin' Brands is a holding company. Through its subsidiaries, Co. is a casual dining restaurant company. Co. has four concepts: Outback Steakhouse, which is a casual steakhouse restaurant concept focused on steaks and Australian decor; Carrabba's Italian Grill, which provides Italian cuisine dishes; Bonefish Grill, which focuses on fish, wood-grilled items and cocktails; and Fleming's Prime Steakhouse & Wine Bar, which is a steakhouse concept featuring cuts of beef, chops, salads and side dishes. Co.'s segments are: U.S. and international. The U.S. segment includes all restaurants operating in the U.S. while restaurants operating outside the U.S. are included in the international segment.
BLMN historical stock prices picture
Bloomin Brands (BLMN) has the following price history information. Looking back at BLMN historical stock prices for the last five trading days, on June 14, 2021, BLMN opened at $28.08, traded as high as $28.25 and as low as $27.50, and closed at $27.74. Trading volume was a total of 1.34M shares. On June 15, 2021, BLMN opened at $27.70, traded as high as $27.95 and as low as $27.02, and closed at $27.13. Trading volume was a total of 1.47M shares. On June 16, 2021, BLMN opened at $27.01, traded as high as $27.35 and as low as $26.49, and closed at $27.17. Trading volume was a total of 1.87M shares. On June 17, 2021, BLMN opened at $27.17, traded as high as $27.30 and as low as $25.50, and closed at $26.14. Trading volume was a total of 2.17M shares. On June 18, 2021, BLMN opened at $25.69, traded as high as $25.91 and as low as $25.35, and closed at $25.57. Trading volume was a total of 2.14M shares.

BLMN Historical Stock Prices By Date:

BLMN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bloomin Brands shares, starting with a $10,000 purchase of BLMN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/08/2012
End date: 06/18/2021
Start price/share: $12.41
End price/share: $25.57
Starting shares: 805.80
Ending shares: 883.22
Dividends reinvested/share: $1.80
Total return: 125.84%
Average Annual Total Return: 9.62%
Starting investment: $10,000.00
Ending investment: $22,576.32
Years: 8.87
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/08/2012
End date: 06/18/2021
Start price/share: $12.41
End price/share: $25.57
Dividends collected/share: $1.80
Total return: 120.55%
Average Annual Total Return: 9.33%
Starting investment: $10,000.00
Ending investment: $22,052.28
Years: 8.87
Date Close
06/14/2021$27.74
06/15/2021$27.13
06/16/2021$27.17
06/17/2021$26.14
06/18/2021$25.57
BLMN is categorized under the Services sector; below are some other companies in the same sector:

BMJ Historical Stock Prices
BNED Historical Stock Prices
BODY Historical Stock Prices
BOJA Historical Stock Prices
BOMN Historical Stock Prices
BONA Historical Stock Prices
BONT Historical Stock Prices
BOOT Historical Stock Prices
BOXL Historical Stock Prices
BPI Historical Stock Prices

Also explore: BLMN shares outstanding history

BLMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.