-
5 DAY PERFORMANCE
+6.44% -
1 MONTH PERFORMANCE
+21.25% -
3 MONTH PERFORMANCE
+18.45% -
6 MONTH PERFORMANCE
+81.69% -
YEAR-TO-DATE PERFORMANCE
+94.14% -
1 YEAR PERFORMANCE
+184.07%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $81.00 | $83.83 (3.49%) | $83.93 | $80.44 | 1.03 M | $3.75 B |
| 10/03/2024 | $79.22 | $79.81 (0.74%) | $80.67 | $78.03 | 888,534 | $3.57 B |
| 10/02/2024 | $78.16 | $79.78 (2.07%) | $79.99 | $77.38 | 878,660 | $3.57 B |
| 10/01/2024 | $75.19 | $78.76 (4.75%) | $78.84 | $75.19 | 1.20 M | $3.52 B |
| 09/30/2024 | $75.70 | $76.53 (1.1%) | $77.33 | $74.73 | 1.06 M | $3.42 B |
| 09/27/2024 | $77.00 | $75.59 (-1.83%) | $77.57 | $75.21 | 793,178 | $3.38 B |
| 09/26/2024 | $76.90 | $76.80 (-0.13%) | $77.66 | $75.27 | 802,700 | $3.43 B |
| 09/25/2024 | $77.39 | $76.06 (-1.72%) | $77.39 | $75.81 | 1.12 M | $3.40 B |
| 09/24/2024 | $77.28 | $77.16 (-0.16%) | $78.44 | $76.73 | 964,200 | $3.45 B |
| 09/23/2024 | $79.40 | $77.85 (-1.95%) | $79.85 | $77.41 | 1.31 M | $3.48 B |
| 09/20/2024 | $77.85 | $76.65 (-1.54%) | $78.09 | $76.37 | 1.32 M | $3.43 B |
| 09/19/2024 | $76.48 | $77.70 (1.6%) | $77.80 | $75.17 | 1.33 M | $3.47 B |
| 09/18/2024 | $75.30 | $74.08 (-1.62%) | $76.90 | $73.55 | 1.47 M | $3.31 B |
| 09/17/2024 | $73.00 | $75.19 (3%) | $75.28 | $72.77 | 1.65 M | $3.36 B |
| 09/16/2024 | $70.77 | $72.26 (2.11%) | $73.32 | $70.43 | 1.55 M | $3.23 B |
| 09/13/2024 | $70.20 | $70.39 (0.27%) | $70.87 | $68.94 | 1.03 M | $3.15 B |
| 09/12/2024 | $69.93 | $69.29 (-0.92%) | $71.54 | $69.21 | 695,502 | $3.10 B |
| 09/11/2024 | $69.51 | $69.99 (0.69%) | $70.54 | $68.91 | 1.22 M | $3.13 B |
| 09/10/2024 | $71.50 | $69.58 (-2.69%) | $71.51 | $68.45 | 1.39 M | $3.11 B |
| 09/09/2024 | $69.14 | $71.60 (3.56%) | $72.63 | $69.14 | 1.85 M | $3.20 B |
| 09/06/2024 | $72.19 | $69.14 (-4.22%) | $72.92 | $68.58 | 1.52 M | $3.09 B |
| 09/05/2024 | $72.33 | $71.76 (-0.79%) | $72.33 | $70.36 | 997,100 | $3.21 B |
| 09/04/2024 | $70.83 | $71.97 (1.61%) | $72.34 | $69.53 | 1.19 M | $3.22 B |
| 09/03/2024 | $70.67 | $71.21 (0.76%) | $73.68 | $70.44 | 2.05 M | $3.18 B |
| 08/30/2024 | $70.49 | $71.52 (1.46%) | $71.54 | $69.34 | 1.25 M | $3.20 B |
| 08/29/2024 | $70.00 | $70.20 (0.29%) | $71.00 | $69.53 | 1.04 M | $3.14 B |
| 08/28/2024 | $70.95 | $69.74 (-1.71%) | $71.80 | $69.19 | 1.02 M | $3.12 B |
| 08/27/2024 | $70.76 | $71.51 (1.06%) | $71.83 | $69.37 | 951,346 | $3.20 B |
| 08/26/2024 | $71.40 | $71.19 (-0.29%) | $71.97 | $70.27 | 1.23 M | $3.18 B |
| 08/23/2024 | $69.03 | $71.13 (3.04%) | $72.00 | $68.84 | 1.50 M | $3.18 B |
| 08/22/2024 | $69.40 | $68.58 (-1.18%) | $70.76 | $68.35 | 907,700 | $3.07 B |
| 08/21/2024 | $66.97 | $69.39 (3.61%) | $69.72 | $66.72 | 1.19 M | $3.10 B |
| 08/20/2024 | $68.00 | $66.65 (-1.99%) | $68.96 | $65.82 | 1.17 M | $2.98 B |
| 08/19/2024 | $65.64 | $68.11 (3.76%) | $68.52 | $65.38 | 1.85 M | $3.04 B |
| 08/16/2024 | $66.95 | $65.57 (-2.06%) | $67.68 | $65.26 | 2.14 M | $2.93 B |
| 08/15/2024 | $65.75 | $67.06 (1.99%) | $67.84 | $65.70 | 3.21 M | $3.00 B |
| 08/14/2024 | $60.60 | $62.86 (3.73%) | $63.58 | $58.85 | 8.84 M | $2.81 B |
| 08/13/2024 | $68.87 | $70.40 (2.22%) | $70.67 | $68.63 | 3.18 M | $3.15 B |
| 08/12/2024 | $66.85 | $68.44 (2.38%) | $69.54 | $66.85 | 2.45 M | $3.06 B |
| 08/09/2024 | $65.97 | $66.64 (1.02%) | $67.54 | $64.88 | 1.77 M | $2.95 B |
| 08/08/2024 | $62.49 | $65.83 (5.34%) | $66.14 | $62.00 | 1.37 M | $2.92 B |
| 08/07/2024 | $63.26 | $61.75 (-2.39%) | $64.75 | $61.60 | 1.65 M | $2.74 B |
| 08/06/2024 | $59.63 | $62.63 (5.03%) | $63.75 | $58.91 | 1.59 M | $2.77 B |
| 08/05/2024 | $56.99 | $59.09 (3.68%) | $61.07 | $56.27 | 2.67 M | $2.62 B |
| 08/02/2024 | $61.95 | $59.33 (-4.23%) | $61.99 | $59.15 | 2.19 M | $2.63 B |
| 08/01/2024 | $67.25 | $63.69 (-5.29%) | $67.49 | $62.66 | 1.48 M | $2.82 B |
| 07/31/2024 | $68.23 | $66.81 (-2.08%) | $69.18 | $66.73 | 1.15 M | $2.96 B |
| 07/30/2024 | $66.49 | $67.74 (1.88%) | $68.05 | $66.49 | 1.22 M | $3.00 B |
| 07/29/2024 | $64.41 | $65.63 (1.89%) | $65.63 | $63.95 | 1.19 M | $2.91 B |
| 07/26/2024 | $64.11 | $64.11 (0%) | $65.06 | $63.78 | 1.44 M | $2.84 B |
| 07/25/2024 | $62.50 | $62.91 (0.66%) | $64.20 | $61.81 | 1.44 M | $2.79 B |
| 07/24/2024 | $66.09 | $62.69 (-5.14%) | $66.09 | $62.61 | 1.98 M | $2.78 B |
| 07/23/2024 | $66.43 | $66.50 (0.11%) | $67.97 | $66.01 | 1.36 M | $2.95 B |
| 07/22/2024 | $66.69 | $66.35 (-0.51%) | $66.92 | $65.79 | 1.39 M | $2.94 B |
| 07/19/2024 | $64.73 | $66.69 (3.03%) | $67.19 | $64.07 | 1.45 M | $2.95 B |
| 07/18/2024 | $65.52 | $64.59 (-1.42%) | $66.79 | $64.39 | 1.88 M | $2.86 B |
| 07/17/2024 | $64.53 | $66.50 (3.05%) | $67.88 | $64.42 | 2.39 M | $2.95 B |
| 07/16/2024 | $64.25 | $65.22 (1.51%) | $65.31 | $62.18 | 1.67 M | $2.89 B |
| 07/15/2024 | $64.08 | $63.69 (-0.61%) | $65.41 | $63.64 | 2.05 M | $2.82 B |
| 07/12/2024 | $65.78 | $63.76 (-3.07%) | $65.87 | $63.15 | 2.72 M | $2.82 B |
| 07/11/2024 | $65.80 | $65.21 (-0.9%) | $66.73 | $64.97 | 1.74 M | $2.89 B |
| 07/10/2024 | $66.30 | $65.54 (-1.15%) | $66.74 | $63.33 | 2.28 M | $2.90 B |
| 07/09/2024 | $70.37 | $66.22 (-5.9%) | $70.44 | $65.59 | 2.60 M | $2.93 B |
| 07/08/2024 | $70.56 | $70.12 (-0.62%) | $71.86 | $68.07 | 1.95 M | $3.11 B |