Brinker International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	145.96	148.90	144.07	145.56	-	0.77%	655,825
Dec 12, 2025	142.49	150.34	142.49	144.45	144.45	1.35%	1,000,330
Dec 11, 2025	137.98	146.60	137.23	142.53	142.53	4.53%	1,378,435
Dec 10, 2025	139.48	141.00	134.25	136.35	136.35	-2.69%	1,576,511
Dec 9, 2025	142.60	143.25	136.75	140.12	140.12	-1.54%	1,113,480
Dec 8, 2025	140.65	143.99	138.24	142.31	142.31	1.32%	1,119,705
Dec 5, 2025	143.63	143.66	139.54	140.45	140.45	-1.26%	1,095,900
Dec 4, 2025	142.41	145.45	138.32	142.24	142.24	0.12%	1,690,350
Dec 3, 2025	149.05	150.00	140.91	142.07	142.07	-4.67%	2,001,501
Dec 2, 2025	152.24	153.60	147.47	149.03	149.03	-1.55%	1,384,915
Dec 1, 2025	152.12	154.42	150.55	151.37	151.37	-1.57%	1,520,638
Nov 28, 2025	152.00	155.18	151.46	153.79	153.79	1.33%	744,486
Nov 26, 2025	149.56	154.84	149.05	151.77	151.77	1.38%	1,709,262
Nov 25, 2025	146.01	153.05	145.45	149.71	149.71	6.71%	2,563,708
Nov 24, 2025	137.00	142.20	136.48	140.29	140.29	3.95%	2,036,098
Nov 21, 2025	127.83	136.51	127.81	134.96	134.96	6.16%	1,776,850
Nov 20, 2025	128.00	131.88	126.67	127.13	127.13	-0.63%	1,708,455
Nov 19, 2025	123.10	131.13	123.10	127.94	127.94	4.70%	2,409,655
Nov 18, 2025	120.07	123.41	118.36	122.20	122.20	0.92%	1,923,277
Nov 17, 2025	114.73	124.61	114.73	121.09	121.09	6.98%	2,578,834
Nov 14, 2025	115.82	117.28	112.89	113.19	113.19	-3.39%	1,636,688
Nov 13, 2025	112.88	117.58	111.62	117.16	117.16	3.03%	2,691,882
Nov 12, 2025	106.93	114.92	105.51	113.71	113.71	7.47%	2,507,875
Nov 11, 2025	106.19	106.56	103.74	105.81	105.81	-0.75%	1,083,689
Nov 10, 2025	103.38	107.44	102.92	106.61	106.61	3.87%	2,228,998
Nov 7, 2025	102.22	104.64	101.37	102.64	102.64	0.34%	1,339,853
Nov 6, 2025	104.25	104.25	100.30	102.29	102.29	-1.19%	1,822,432
Nov 5, 2025	103.88	104.92	101.60	103.52	103.52	-1.00%	1,738,862
Nov 4, 2025	105.05	106.34	104.00	104.57	104.57	-0.46%	1,805,601
Nov 3, 2025	107.33	107.51	103.41	105.05	105.05	-3.32%	1,658,736
Oct 31, 2025	107.17	110.21	107.00	108.66	108.66	0.53%	1,535,991
Oct 30, 2025	112.60	113.27	107.11	108.09	108.09	-5.99%	2,676,757
Oct 29, 2025	114.44	128.00	114.00	114.98	114.98	-7.47%	5,310,412
Oct 28, 2025	125.07	128.12	122.30	124.26	124.26	-1.53%	2,498,570
Oct 27, 2025	128.23	129.00	123.11	126.19	126.19	-0.88%	2,033,596
Oct 24, 2025	126.72	127.60	125.55	127.31	127.31	0.74%	1,108,632
Oct 23, 2025	130.38	130.38	124.00	126.37	126.37	-4.30%	1,446,110
Oct 22, 2025	131.92	132.90	130.98	132.05	132.05	-1.06%	938,879
Oct 21, 2025	129.69	133.62	129.47	133.46	133.46	2.84%	793,245
Oct 20, 2025	128.37	131.07	127.28	129.78	129.78	1.51%	958,921
Oct 17, 2025	127.91	129.28	126.27	127.85	127.85	-0.34%	1,213,391
Oct 16, 2025	129.98	130.18	126.01	128.28	128.28	-1.94%	1,228,959
Oct 15, 2025	131.57	133.51	129.49	130.82	130.82	-0.90%	1,062,184
Oct 14, 2025	127.09	132.77	126.00	132.01	132.01	2.73%	1,270,140
Oct 13, 2025	125.54	133.00	125.54	128.50	128.50	2.92%	1,557,787
Oct 10, 2025	123.32	125.58	123.14	124.86	124.86	0.34%	1,076,902
Oct 9, 2025	121.61	125.85	121.23	124.44	124.44	2.10%	1,515,993
Oct 8, 2025	127.91	128.71	121.73	121.88	121.88	-4.13%	1,173,445
Oct 7, 2025	129.30	129.67	125.55	127.13	127.13	0.48%	1,210,203
Oct 6, 2025	130.09	130.50	126.35	126.52	126.52	-0.06%	1,204,064