5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
+32.24%
6 MONTH PERFORMANCE
+29.95%
YEAR-TO-DATE PERFORMANCE
+38.64%
1 YEAR PERFORMANCE
+159.79%
Brinker International, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $181.43 | $183.69 (1.25%) | $184.56 | $179.26 | 224.89 K | |
07/02/2025 | $183.00 | $181.73 (-0.69%) | $183.82 | $178.68 | 1.10 M | $8.07 B |
07/01/2025 | $180.16 | $184.02 (2.14%) | $187.12 | $179.41 | 1.72 M | $8.17 B |
06/30/2025 | $180.86 | $180.33 (-0.29%) | $185.70 | $176.04 | 2.06 M | $8.01 B |
06/27/2025 | $182.00 | $180.05 (-1.07%) | $183.50 | $178.75 | 1.90 M | $7.99 B |
06/26/2025 | $177.23 | $181.78 (2.57%) | $182.01 | $176.48 | 1.01 M | $8.07 B |
06/25/2025 | $180.74 | $176.67 (-2.25%) | $182.30 | $175.34 | 1.12 M | $7.84 B |
06/24/2025 | $181.26 | $180.00 (-0.7%) | $183.50 | $179.01 | 1.21 M | $7.99 B |
06/23/2025 | $178.52 | $178.64 (0.07%) | $179.54 | $170.23 | 1.56 M | $7.93 B |
06/20/2025 | $180.40 | $178.65 (-0.97%) | $183.62 | $178.02 | 1.39 M | $7.93 B |
06/18/2025 | $179.28 | $178.31 (-0.54%) | $181.48 | $177.73 | 1.12 M | $7.92 B |
06/17/2025 | $180.28 | $178.83 (-0.8%) | $183.76 | $177.70 | 1.44 M | $7.94 B |
06/16/2025 | $176.79 | $181.26 (2.53%) | $183.75 | $176.79 | 1.67 M | $8.05 B |
06/13/2025 | $172.45 | $174.57 (1.23%) | $176.15 | $169.78 | 1.32 M | $7.75 B |
06/12/2025 | $173.69 | $176.29 (1.5%) | $177.41 | $171.28 | 1.27 M | $7.83 B |
06/11/2025 | $169.66 | $175.81 (3.62%) | $175.91 | $169.06 | 1.64 M | $7.81 B |
06/10/2025 | $172.90 | $168.39 (-2.61%) | $173.87 | $166.38 | 1.42 M | $7.48 B |
06/09/2025 | $171.85 | $173.45 (0.93%) | $177.81 | $170.10 | 1.39 M | $7.70 B |
06/06/2025 | $171.87 | $171.65 (-0.13%) | $174.31 | $170.56 | 951.86 K | $7.62 B |
06/05/2025 | $172.68 | $169.33 (-1.94%) | $173.11 | $167.53 | 1.74 M | $7.52 B |
06/04/2025 | $173.25 | $173.50 (0.14%) | $175.74 | $172.76 | 960.69 K | $7.70 B |
06/03/2025 | $176.31 | $173.36 (-1.67%) | $177.91 | $172.58 | 1.90 M | $7.70 B |
06/02/2025 | $172.36 | $175.92 (2.07%) | $176.09 | $168.00 | 1.22 M | $7.81 B |
05/30/2025 | $167.43 | $172.63 (3.11%) | $175.13 | $167.33 | 1.83 M | $7.66 B |
05/29/2025 | $164.80 | $168.47 (2.23%) | $169.44 | $163.61 | 1.47 M | $7.48 B |
05/28/2025 | $164.02 | $164.98 (0.59%) | $166.69 | $162.30 | 1.09 M | $7.33 B |
05/27/2025 | $157.40 | $165.12 (4.9%) | $167.58 | $156.68 | 1.92 M | $7.33 B |
05/23/2025 | $146.65 | $154.53 (5.37%) | $155.24 | $146.13 | 1.46 M | $6.86 B |
05/22/2025 | $144.09 | $149.00 (3.41%) | $149.28 | $143.93 | 1.16 M | $6.62 B |
05/21/2025 | $147.72 | $143.87 (-2.61%) | $150.34 | $143.17 | 1.25 M | $6.39 B |
05/20/2025 | $148.93 | $150.08 (0.77%) | $152.29 | $148.28 | 1.05 M | $6.66 B |
05/19/2025 | $147.86 | $149.05 (0.8%) | $150.03 | $145.00 | 1.34 M | $6.62 B |
05/16/2025 | $149.38 | $151.61 (1.49%) | $151.98 | $147.70 | 1.11 M | $6.73 B |
05/15/2025 | $150.07 | $148.64 (-0.95%) | $150.94 | $147.08 | 1.05 M | $6.60 B |
05/14/2025 | $151.80 | $150.97 (-0.55%) | $152.68 | $148.80 | 1.26 M | $6.70 B |
05/13/2025 | $146.43 | $151.81 (3.67%) | $152.82 | $144.44 | 1.69 M | $6.74 B |
05/12/2025 | $142.00 | $145.60 (2.54%) | $145.71 | $140.33 | 1.61 M | $6.46 B |
05/09/2025 | $137.26 | $136.98 (-0.2%) | $137.79 | $135.00 | 835.04 K | $6.08 B |
05/08/2025 | $140.34 | $136.64 (-2.64%) | $140.51 | $136.57 | 1.37 M | $6.07 B |
05/07/2025 | $135.23 | $138.88 (2.7%) | $139.35 | $134.00 | 1.62 M | $6.17 B |
05/06/2025 | $126.46 | $133.97 (5.94%) | $134.15 | $125.78 | 2.58 M | $5.95 B |
05/05/2025 | $131.87 | $128.68 (-2.42%) | $132.86 | $128.31 | 2.17 M | $5.71 B |
05/02/2025 | $131.84 | $133.08 (0.94%) | $134.00 | $130.31 | 1.68 M | $5.91 B |
05/01/2025 | $134.74 | $130.05 (-3.48%) | $134.80 | $128.06 | 2.33 M | $5.77 B |
04/30/2025 | $133.01 | $134.30 (0.97%) | $137.22 | $130.76 | 2.55 M | $5.96 B |
04/29/2025 | $147.00 | $136.89 (-6.88%) | $148.35 | $133.60 | 7.94 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 |