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
07/07/2025 $9.88 $9.99 $9.43 $9.53 2.42M
07/08/2025 $9.66 $9.90 $9.52 $9.88 2.51M
07/09/2025 $9.90 $10.00 $9.49 $9.76 2.39M
07/10/2025 $9.82 $10.26 $9.71 $10.17 3.00M
07/11/2025 $10.06 $10.26 $9.85 $10.03 2.18M
Bloomin Brands, Inc. is a casual dining restaurant company. It has four founder-inspired brands: Outback Steakhouse, Carrabbas Italian Grill, BonefishGrill, and Flemings Prime Steakhouse & Wine Bar. Outback Steakhouse is a casual steakhouse restaurant concept focused on steaks, bold flavors and Australian decor. Carrabbas Italian Grill offers authentic Italian cuisine passed down from its founder's family recipes. Bonefish Grill specializes in fish from around the world, hand-cut in-house every day, savory wood-grilled specialties, and locally created seasonal partner selection dishes.
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 July 07, 2025, BLMN opened at $9.88, traded as high as $9.99 and as low as $9.43, and closed at $9.53. Trading volume was a total of 2.42M shares. On July 08, 2025, BLMN opened at $9.66, traded as high as $9.90 and as low as $9.52, and closed at $9.88. Trading volume was a total of 2.51M shares. On July 09, 2025, BLMN opened at $9.90, traded as high as $10.00 and as low as $9.49, and closed at $9.76. Trading volume was a total of 2.39M shares. On July 10, 2025, BLMN opened at $9.82, traded as high as $10.26 and as low as $9.71, and closed at $10.17. Trading volume was a total of 3.00M shares. On July 11, 2025, BLMN opened at $10.06, traded as high as $10.26 and as low as $9.85, and closed at $10.03. Trading volume was a total of 2.18M 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: 07/14/2015
End date: 07/11/2025
Start price/share: $23.69
End price/share: $10.03
Starting shares: 422.12
Ending shares: 534.39
Dividends reinvested/share: $4.46
Total return: -46.40%
Average Annual Total Return: -6.05%
Starting investment: $10,000.00
Ending investment: $5,357.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $23.69
End price/share: $10.03
Dividends collected/share: $4.46
Total return: -38.83%
Average Annual Total Return: -4.80%
Starting investment: $10,000.00
Ending investment: $6,114.62
Years: 10.00
Date Close
07/07/2025$9.53
07/08/2025$9.88
07/09/2025$9.76
07/10/2025$10.17
07/11/2025$10.03
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

Email EnvelopeFree BLMN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BLMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.