5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
+100.06%
YEAR-TO-DATE PERFORMANCE
+6.45%
1 YEAR PERFORMANCE
+189.10%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $148.42 | $145.61 (-1.89%) | $150.81 | $141.11 | 1.24 M | $6.47 B |
| 03/11/2025 | $140.01 | $143.30 (2.35%) | $148.42 | $139.20 | 2.04 M | $6.36 B |
| 03/10/2025 | $136.70 | $140.27 (2.61%) | $140.33 | $134.58 | 1.78 M | $6.23 B |
| 03/07/2025 | $139.34 | $141.37 (1.46%) | $142.36 | $131.80 | 1.77 M | $6.28 B |
| 03/06/2025 | $146.44 | $139.47 (-4.76%) | $147.95 | $138.99 | 1.36 M | $6.19 B |
| 03/05/2025 | $151.69 | $150.17 (-1%) | $151.69 | $145.72 | 1.24 M | $6.67 B |
| 03/04/2025 | $153.74 | $152.52 (-0.79%) | $156.92 | $146.06 | 1.30 M | $6.77 B |
| 03/03/2025 | $166.18 | $158.01 (-4.92%) | $168.90 | $157.08 | 1.47 M | $7.02 B |
| 02/28/2025 | $154.42 | $164.83 (6.74%) | $164.92 | $153.62 | 1.12 M | $7.32 B |
| 02/27/2025 | $162.10 | $155.51 (-4.07%) | $162.73 | $154.66 | 1.12 M | $6.90 B |
| 02/26/2025 | $157.88 | $160.09 (1.4%) | $163.30 | $157.38 | 1.49 M | $7.11 B |
| 02/25/2025 | $151.40 | $155.83 (2.93%) | $157.07 | $147.31 | 1.56 M | $6.92 B |
| 02/24/2025 | $146.00 | $153.07 (4.84%) | $153.21 | $145.61 | 2.48 M | $6.80 B |
| 02/21/2025 | $154.14 | $144.87 (-6.01%) | $154.43 | $143.35 | 2.02 M | $6.43 B |
| 02/20/2025 | $161.00 | $153.53 (-4.64%) | $161.07 | $152.14 | 1.55 M | $6.82 B |
| 02/19/2025 | $165.50 | $161.35 (-2.51%) | $167.01 | $160.57 | 1.19 M | $7.16 B |
| 02/18/2025 | $159.08 | $167.03 (5%) | $168.36 | $158.28 | 1.77 M | $7.42 B |
| 02/14/2025 | $160.21 | $158.40 (-1.13%) | $160.53 | $156.55 | 1.49 M | $7.03 B |
| 02/13/2025 | $165.05 | $160.21 (-2.93%) | $165.58 | $157.80 | 1.63 M | $7.11 B |
| 02/12/2025 | $163.11 | $163.76 (0.4%) | $166.01 | $162.00 | 1.63 M | $7.27 B |
| 02/11/2025 | $165.75 | $164.23 (-0.92%) | $167.67 | $159.70 | 1.83 M | $7.29 B |
| 02/10/2025 | $173.08 | $167.87 (-3.01%) | $173.20 | $165.58 | 2.13 M | $7.45 B |
| 02/07/2025 | $181.71 | $172.06 (-5.31%) | $183.00 | $171.79 | 1.65 M | $7.64 B |
| 02/06/2025 | $187.90 | $182.28 (-2.99%) | $189.00 | $180.71 | 1.19 M | $8.09 B |
| 02/05/2025 | $188.28 | $187.95 (-0.18%) | $188.40 | $185.70 | 791,516 | $8.34 B |
| 02/04/2025 | $191.96 | $188.01 (-2.06%) | $192.22 | $186.50 | 1.17 M | $8.35 B |
| 02/03/2025 | $178.72 | $189.14 (5.83%) | $190.37 | $177.08 | 1.89 M | $8.40 B |
| 01/31/2025 | $183.68 | $181.97 (-0.93%) | $187.08 | $181.65 | 1.81 M | $8.08 B |
| 01/30/2025 | $183.00 | $182.50 (-0.27%) | $184.19 | $178.68 | 1.85 M | $8.10 B |
| 01/29/2025 | $176.58 | $179.79 (1.82%) | $181.09 | $171.20 | 4.41 M | $7.98 B |
| 01/28/2025 | $150.97 | $154.61 (2.41%) | $155.55 | $149.29 | 1.39 M | $6.86 B |
| 01/27/2025 | $147.66 | $151.82 (2.82%) | $152.85 | $146.50 | 1.58 M | $6.74 B |
| 01/24/2025 | $151.07 | $149.50 (-1.04%) | $152.47 | $148.56 | 1.28 M | $6.64 B |
| 01/23/2025 | $152.52 | $154.52 (1.31%) | $154.90 | $150.71 | 846,805 | $6.86 B |
| 01/22/2025 | $154.19 | $152.61 (-1.02%) | $155.13 | $151.77 | 1.38 M | $6.78 B |
| 01/21/2025 | $148.08 | $153.63 (3.75%) | $153.63 | $146.86 | 1.23 M | $6.82 B |
| 01/17/2025 | $145.46 | $144.12 (-0.92%) | $145.98 | $143.32 | 717,620 | $6.40 B |
| 01/16/2025 | $143.25 | $143.54 (0.2%) | $144.90 | $143.00 | 679,408 | $6.37 B |
| 01/15/2025 | $146.81 | $143.64 (-2.16%) | $147.65 | $143.00 | 859,158 | $6.38 B |
| 01/14/2025 | $141.51 | $143.19 (1.19%) | $144.10 | $140.82 | 1.17 M | $6.36 B |
| 01/13/2025 | $136.39 | $139.81 (2.51%) | $140.49 | $135.78 | 972,200 | $6.21 B |
| 01/10/2025 | $139.92 | $138.48 (-1.03%) | $140.78 | $135.26 | 1.16 M | $6.15 B |
| 01/08/2025 | $135.66 | $139.52 (2.85%) | $140.24 | $133.68 | 946,800 | $6.19 B |
| 01/07/2025 | $140.35 | $136.79 (-2.54%) | $141.03 | $134.28 | 1.03 M | $6.07 B |
| 01/06/2025 | $141.84 | $140.82 (-0.72%) | $142.47 | $138.16 | 909,053 | $6.25 B |
| 01/03/2025 | $138.19 | $141.14 (2.13%) | $141.18 | $136.12 | 778,507 | $6.27 B |
| 01/02/2025 | $133.48 | $137.67 (3.14%) | $139.90 | $133.00 | 1.21 M | $6.11 B |
| 12/31/2024 | $132.14 | $132.29 (0.11%) | $133.43 | $131.42 | 700,803 | $5.87 B |
| 12/30/2024 | $130.49 | $132.10 (1.23%) | $133.27 | $128.33 | 1.44 M | $5.87 B |
| 12/27/2024 | $135.07 | $132.47 (-1.92%) | $136.04 | $130.33 | 795,100 | $5.88 B |
| 12/26/2024 | $137.25 | $137.11 (-0.1%) | $137.86 | $135.57 | 449,746 | $6.09 B |
| 12/24/2024 | $134.75 | $137.19 (1.81%) | $137.21 | $133.81 | 354,700 | $6.09 B |
| 12/23/2024 | $133.99 | $133.09 (-0.67%) | $133.99 | $130.92 | 899,253 | $5.91 B |
| 12/20/2024 | $130.40 | $134.26 (2.96%) | $135.45 | $130.10 | 2.11 M | $5.96 B |
| 12/19/2024 | $131.57 | $131.33 (-0.18%) | $136.15 | $130.32 | 1.30 M | $5.83 B |
| 12/18/2024 | $133.94 | $127.35 (-4.92%) | $134.00 | $125.93 | 1.44 M | $5.65 B |
| 12/17/2024 | $131.54 | $133.77 (1.7%) | $133.83 | $128.70 | 1.08 M | $5.94 B |
| 12/16/2024 | $127.85 | $132.36 (3.53%) | $132.52 | $127.02 | 946,875 | $5.88 B |
| 12/13/2024 | $128.14 | $127.85 (-0.23%) | $130.00 | $126.39 | 574,000 | $5.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
