5 DAY PERFORMANCE
-16.11%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
-26.61%
6 MONTH PERFORMANCE
+28.47%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
+149.87%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $133.01 | $134.07 (0.8%) | $137.21 | $130.82 | 1.58 M | $5.96 B |
| 04/29/2025 | $147.00 | $136.89 (-6.88%) | $148.35 | $133.60 | 7.83 M | $6.08 B |
| 04/28/2025 | $160.13 | $160.67 (0.34%) | $162.92 | $158.32 | 2.79 M | $7.13 B |
| 04/25/2025 | $158.07 | $159.65 (1%) | $160.26 | $155.46 | 1.33 M | $7.09 B |
| 04/24/2025 | $159.40 | $157.29 (-1.32%) | $160.26 | $156.15 | 1.00 M | $6.98 B |
| 04/23/2025 | $163.02 | $158.48 (-2.78%) | $165.34 | $157.34 | 1.48 M | $7.04 B |
| 04/22/2025 | $152.27 | $156.89 (3.03%) | $158.24 | $151.04 | 1.88 M | $6.97 B |
| 04/21/2025 | $153.07 | $149.66 (-2.23%) | $153.94 | $145.82 | 1.11 M | $6.64 B |
| 04/17/2025 | $148.96 | $153.45 (3.01%) | $155.45 | $148.96 | 1.06 M | $6.81 B |
| 04/16/2025 | $148.97 | $150.33 (0.91%) | $152.39 | $147.38 | 1.44 M | $6.67 B |
| 04/15/2025 | $148.46 | $151.02 (1.72%) | $154.72 | $148.46 | 1.52 M | $6.71 B |
| 04/14/2025 | $149.75 | $147.64 (-1.41%) | $151.89 | $145.10 | 1.25 M | $6.56 B |
| 04/11/2025 | $141.43 | $143.77 (1.65%) | $146.41 | $139.77 | 1.28 M | $6.38 B |
| 04/10/2025 | $139.29 | $142.77 (2.5%) | $146.62 | $137.90 | 1.62 M | $6.34 B |
| 04/09/2025 | $130.58 | $146.29 (12.03%) | $150.99 | $128.00 | 3.17 M | $6.50 B |
| 04/08/2025 | $144.50 | $132.91 (-8.02%) | $145.48 | $130.20 | 1.65 M | $5.90 B |
| 04/07/2025 | $125.09 | $136.64 (9.23%) | $144.99 | $122.07 | 2.03 M | $6.07 B |
| 04/04/2025 | $131.00 | $135.07 (3.11%) | $138.00 | $126.28 | 2.03 M | $6.00 B |
| 04/03/2025 | $142.76 | $138.70 (-2.84%) | $144.10 | $134.25 | 2.56 M | $6.16 B |
| 04/02/2025 | $146.38 | $155.25 (6.06%) | $155.71 | $146.25 | 1.02 M | $6.89 B |
| 04/01/2025 | $148.16 | $150.91 (1.86%) | $151.14 | $143.49 | 1.39 M | $6.70 B |
| 03/31/2025 | $143.44 | $149.05 (3.91%) | $150.45 | $140.05 | 1.64 M | $6.62 B |
| 03/28/2025 | $152.12 | $147.59 (-2.98%) | $152.60 | $143.24 | 1.09 M | $6.55 B |
| 03/27/2025 | $152.50 | $154.39 (1.24%) | $157.93 | $148.93 | 866,713 | $6.85 B |
| 03/26/2025 | $157.93 | $154.13 (-2.41%) | $157.93 | $152.79 | 1.03 M | $6.84 B |
| 03/25/2025 | $153.42 | $157.95 (2.95%) | $158.35 | $152.00 | 1.34 M | $7.01 B |
| 03/24/2025 | $150.53 | $154.15 (2.4%) | $154.92 | $149.02 | 1.23 M | $6.84 B |
| 03/21/2025 | $142.10 | $144.81 (1.91%) | $146.76 | $139.57 | 1.27 M | $6.43 B |
| 03/20/2025 | $139.87 | $145.42 (3.97%) | $147.48 | $139.87 | 1.37 M | $6.46 B |
| 03/19/2025 | $133.84 | $141.41 (5.66%) | $142.46 | $132.84 | 1.27 M | $6.28 B |
| 03/18/2025 | $140.01 | $133.46 (-4.68%) | $140.87 | $132.07 | 1.50 M | $5.93 B |
| 03/17/2025 | $139.93 | $141.65 (1.23%) | $142.67 | $138.40 | 1.11 M | $6.29 B |
| 03/14/2025 | $136.53 | $139.41 (2.11%) | $141.50 | $134.49 | 1.41 M | $6.19 B |
| 03/13/2025 | $145.60 | $134.32 (-7.75%) | $145.75 | $131.78 | 1.71 M | $5.96 B |
| 03/12/2025 | $148.42 | $145.61 (-1.89%) | $150.81 | $141.11 | 1.25 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 |
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.
