-
5 DAY PERFORMANCE
+10.44% -
1 MONTH PERFORMANCE
+40.53% -
3 MONTH PERFORMANCE
+87.64% -
6 MONTH PERFORMANCE
+103.42% -
YEAR-TO-DATE PERFORMANCE
+168.34% -
1 YEAR PERFORMANCE
+238.80%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $115.04 | $115.85 (0.7%) | $119.42 | $114.20 | 1.82 M | $5.20 B |
| 11/05/2024 | $108.53 | $109.82 (1.19%) | $110.03 | $108.26 | 1.08 M | $4.93 B |
| 11/04/2024 | $104.92 | $107.94 (2.88%) | $108.50 | $103.82 | 1.36 M | $4.85 B |
| 11/01/2024 | $103.29 | $104.92 (1.58%) | $106.34 | $102.96 | 1.85 M | $4.71 B |
| 10/31/2024 | $103.21 | $102.71 (-0.48%) | $107.15 | $102.66 | 2.32 M | $4.61 B |
| 10/30/2024 | $104.00 | $104.25 (0.24%) | $106.21 | $101.15 | 3.08 M | $4.68 B |
| 10/29/2024 | $96.05 | $97.01 (1%) | $98.76 | $95.60 | 2.76 M | $4.36 B |
| 10/28/2024 | $95.89 | $97.73 (1.92%) | $98.87 | $95.86 | 1.82 M | $4.39 B |
| 10/25/2024 | $94.78 | $94.89 (0.12%) | $96.28 | $94.16 | 1.27 M | $4.24 B |
| 10/24/2024 | $94.88 | $93.80 (-1.14%) | $94.96 | $92.50 | 944,915 | $4.19 B |
| 10/23/2024 | $92.00 | $94.32 (2.52%) | $94.38 | $91.70 | 702,020 | $4.22 B |
| 10/22/2024 | $93.27 | $92.93 (-0.36%) | $94.39 | $92.45 | 1.00 M | $4.15 B |
| 10/21/2024 | $92.46 | $93.71 (1.35%) | $93.93 | $91.71 | 898,766 | $4.19 B |
| 10/18/2024 | $90.38 | $92.46 (2.3%) | $93.42 | $89.77 | 1.55 M | $4.13 B |
| 10/17/2024 | $89.71 | $89.30 (-0.46%) | $90.98 | $88.76 | 1.09 M | $3.99 B |
| 10/16/2024 | $89.44 | $90.76 (1.48%) | $91.25 | $89.32 | 1.10 M | $4.06 B |
| 10/15/2024 | $88.65 | $89.53 (0.99%) | $91.21 | $88.63 | 1.58 M | $4.00 B |
| 10/14/2024 | $83.72 | $87.70 (4.75%) | $87.97 | $83.61 | 1.35 M | $3.92 B |
| 10/11/2024 | $82.75 | $83.48 (0.88%) | $83.78 | $82.42 | 988,300 | $3.73 B |
| 10/10/2024 | $84.59 | $82.51 (-2.46%) | $84.76 | $82.24 | 807,944 | $3.69 B |
| 10/09/2024 | $84.00 | $82.96 (-1.24%) | $84.72 | $82.38 | 891,939 | $3.71 B |
| 10/08/2024 | $82.91 | $84.50 (1.92%) | $84.76 | $82.58 | 1.01 M | $3.78 B |
| 10/07/2024 | $83.68 | $82.45 (-1.47%) | $84.35 | $81.30 | 1.46 M | $3.69 B |
| 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 |