5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+11.96%
3 MONTH PERFORMANCE
+59.88%
6 MONTH PERFORMANCE
+124.74%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+274.71%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $141.51 | $143.19 (1.19%) | $144.10 | $140.82 | 1.17 M | $6.43 B |
| 01/13/2025 | $136.39 | $139.81 (2.51%) | $140.49 | $135.78 | 972,200 | $6.28 B |
| 01/10/2025 | $139.92 | $138.48 (-1.03%) | $140.78 | $135.26 | 1.16 M | $6.22 B |
| 01/08/2025 | $135.66 | $139.52 (2.85%) | $140.24 | $133.68 | 946,800 | $6.26 B |
| 01/07/2025 | $140.35 | $136.79 (-2.54%) | $141.03 | $134.28 | 1.03 M | $6.14 B |
| 01/06/2025 | $141.84 | $140.82 (-0.72%) | $142.47 | $138.16 | 909,053 | $6.32 B |
| 01/03/2025 | $138.19 | $141.14 (2.13%) | $141.18 | $136.12 | 778,507 | $6.34 B |
| 01/02/2025 | $133.48 | $137.67 (3.14%) | $139.90 | $133.00 | 1.21 M | $6.18 B |
| 12/31/2024 | $132.14 | $132.29 (0.11%) | $133.43 | $131.42 | 700,803 | $5.94 B |
| 12/30/2024 | $130.49 | $132.10 (1.23%) | $133.27 | $128.33 | 1.44 M | $5.93 B |
| 12/27/2024 | $135.07 | $132.47 (-1.92%) | $136.04 | $130.33 | 795,100 | $5.95 B |
| 12/26/2024 | $137.25 | $137.11 (-0.1%) | $137.86 | $135.57 | 449,746 | $6.16 B |
| 12/24/2024 | $134.75 | $137.19 (1.81%) | $137.21 | $133.81 | 354,700 | $6.16 B |
| 12/23/2024 | $133.99 | $133.09 (-0.67%) | $133.99 | $130.92 | 899,253 | $5.98 B |
| 12/20/2024 | $130.40 | $134.26 (2.96%) | $135.45 | $130.10 | 2.11 M | $6.03 B |
| 12/19/2024 | $131.57 | $131.33 (-0.18%) | $136.15 | $130.32 | 1.30 M | $5.90 B |
| 12/18/2024 | $133.94 | $127.35 (-4.92%) | $134.00 | $125.93 | 1.44 M | $5.72 B |
| 12/17/2024 | $131.54 | $133.77 (1.7%) | $133.83 | $128.70 | 1.08 M | $6.01 B |
| 12/16/2024 | $127.85 | $132.36 (3.53%) | $132.52 | $127.02 | 946,875 | $5.94 B |
| 12/13/2024 | $128.14 | $127.85 (-0.23%) | $130.00 | $126.39 | 574,000 | $5.74 B |
| 12/12/2024 | $129.54 | $127.45 (-1.61%) | $130.13 | $126.75 | 1.00 M | $5.72 B |
| 12/11/2024 | $128.47 | $129.74 (0.99%) | $131.79 | $127.75 | 904,100 | $5.83 B |
| 12/10/2024 | $123.35 | $126.96 (2.93%) | $128.61 | $123.10 | 1.23 M | $5.70 B |
| 12/09/2024 | $129.81 | $122.76 (-5.43%) | $130.00 | $122.72 | 1.24 M | $5.51 B |
| 12/06/2024 | $130.78 | $129.85 (-0.71%) | $131.99 | $128.21 | 808,007 | $5.83 B |
| 12/05/2024 | $133.00 | $130.77 (-1.68%) | $133.00 | $129.79 | 780,335 | $5.87 B |
| 12/04/2024 | $129.35 | $128.87 (-0.37%) | $130.88 | $126.88 | 1.10 M | $5.79 B |
| 12/03/2024 | $129.70 | $129.08 (-0.48%) | $131.15 | $128.29 | 841,816 | $5.80 B |
| 12/02/2024 | $132.00 | $130.21 (-1.36%) | $132.93 | $129.42 | 1.36 M | $5.85 B |
| 11/29/2024 | $132.38 | $132.27 (-0.08%) | $133.82 | $132.07 | 558,837 | $5.94 B |
| 11/27/2024 | $131.22 | $130.69 (-0.4%) | $132.08 | $129.91 | 960,200 | $5.87 B |
| 11/26/2024 | $129.80 | $130.59 (0.61%) | $131.11 | $128.64 | 899,158 | $5.86 B |
| 11/25/2024 | $126.67 | $130.98 (3.4%) | $131.46 | $126.18 | 1.28 M | $5.88 B |
| 11/22/2024 | $123.45 | $125.62 (1.76%) | $126.29 | $123.39 | 1.34 M | $5.64 B |
| 11/21/2024 | $125.25 | $123.71 (-1.23%) | $125.26 | $122.31 | 1.17 M | $5.55 B |
| 11/20/2024 | $121.70 | $124.74 (2.5%) | $124.94 | $120.91 | 1.24 M | $5.60 B |
| 11/19/2024 | $121.04 | $122.13 (0.9%) | $124.41 | $120.78 | 876,314 | $5.48 B |
| 11/18/2024 | $118.49 | $122.90 (3.72%) | $123.02 | $118.49 | 1.45 M | $5.52 B |
| 11/15/2024 | $117.60 | $117.45 (-0.13%) | $117.60 | $114.98 | 910,828 | $5.27 B |
| 11/14/2024 | $119.69 | $116.49 (-2.67%) | $120.47 | $116.18 | 1.09 M | $5.23 B |
| 11/13/2024 | $119.93 | $118.65 (-1.07%) | $123.66 | $118.47 | 1.53 M | $5.33 B |
| 11/12/2024 | $117.84 | $119.00 (0.98%) | $120.49 | $117.68 | 1.64 M | $5.34 B |
| 11/11/2024 | $117.26 | $117.61 (0.3%) | $118.44 | $115.64 | 1.39 M | $5.28 B |
| 11/08/2024 | $111.61 | $114.88 (2.93%) | $115.42 | $111.21 | 1.22 M | $5.16 B |
| 11/07/2024 | $116.00 | $110.70 (-4.57%) | $116.54 | $110.62 | 1.44 M | $4.97 B |
| 11/06/2024 | $115.04 | $115.85 (0.7%) | $119.42 | $114.20 | 2.18 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 |