Skip to main content
logo
Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
126.59
-1.15 (-0.90%)
At close: Oct 3, 2025, 4:00 PM EDT
129.59
+3.00 (2.37%)
Pre-market: Oct 6, 2025, 6:34 AM EDT

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025128.00128.43125.29126.59126.59-0.90%1,130,031
Oct 2, 2025124.99129.41124.60127.74127.742.15%1,388,291
Oct 1, 2025126.85127.78124.27125.05125.05-1.29%1,716,496
Sep 30, 2025130.90131.70124.89126.68126.68-4.73%2,365,265
Sep 29, 2025134.87134.87130.10132.97132.970.59%1,190,256
Sep 26, 2025133.16134.00130.05132.19132.19-0.63%1,178,843
Sep 25, 2025136.19136.38132.65133.03133.03-2.87%1,303,019
Sep 24, 2025139.68142.87136.84136.96136.96-1.24%1,088,894
Sep 23, 2025138.20139.23135.14138.68138.68-0.01%1,125,769
Sep 22, 2025138.56140.26136.66138.70138.701.72%1,655,644
Sep 19, 2025139.38140.13134.02136.35136.35-1.81%2,375,060
Sep 18, 2025142.40142.65138.62138.87138.87-3.81%1,728,552
Sep 17, 2025144.33147.74142.53144.37144.370.12%1,299,940
Sep 16, 2025151.99152.00143.58144.19144.19-5.66%1,763,359
Sep 15, 2025156.08156.08151.90152.84152.84-0.53%1,639,978
Sep 12, 2025157.74158.55153.56153.66153.66-3.33%1,102,692
Sep 11, 2025154.24159.41152.51158.95158.952.85%826,163
Sep 10, 2025155.37155.37150.20154.55154.55-0.75%1,089,117
Sep 9, 2025154.93157.58151.61155.72155.72-0.57%874,414
Sep 8, 2025159.00159.75154.91156.61156.61-1.02%781,567
Sep 5, 2025159.64160.98156.52158.22158.22-1.04%1,098,842
Sep 4, 2025167.48171.14159.05159.88159.880.52%1,662,637
Sep 3, 2025156.63163.54156.41159.06159.062.05%1,342,217
Sep 2, 2025154.17156.55152.98155.86155.86-0.08%1,118,842
Aug 29, 2025155.14156.04151.88155.98155.980.29%920,263
Aug 28, 2025155.69157.52152.56155.53155.53-0.39%966,451
Aug 27, 2025161.36161.78156.12156.14156.14-3.52%1,179,883
Aug 26, 2025152.20162.10152.20161.83161.836.57%1,777,563
Aug 25, 2025150.51155.75150.24151.85151.850.96%1,236,448
Aug 22, 2025152.64155.97149.82150.40150.40-1.17%1,156,529
Aug 21, 2025152.90153.35150.82152.18152.18-0.28%714,573
Aug 20, 2025155.37155.37149.18152.60152.60-0.80%1,317,329
Aug 19, 2025155.53159.78152.47153.83153.83-1.31%1,213,204
Aug 18, 2025157.90159.60152.00155.87155.87-1.45%1,307,711
Aug 15, 2025158.57160.32156.66158.16158.160.05%1,290,643
Aug 14, 2025156.12160.09154.68158.08158.080.44%1,812,388
Aug 13, 2025163.12167.79151.27157.38157.381.61%4,331,524
Aug 12, 2025153.87156.05151.08154.88154.881.83%2,065,097
Aug 11, 2025152.39152.62149.33152.09152.090.08%1,559,426
Aug 8, 2025160.00160.17149.06151.97151.97-4.71%1,356,754
Aug 7, 2025159.94161.12156.90159.48159.480.25%840,013
Aug 6, 2025158.95159.58156.30159.09159.090.26%485,222
Aug 5, 2025160.15161.31158.26158.68158.68-1.18%814,366
Aug 4, 2025157.24161.04155.86160.57160.572.99%816,958
Aug 1, 2025154.00156.89152.01155.91155.91-1.07%1,455,983
Jul 31, 2025163.54164.35157.14157.60157.60-5.00%1,254,341
Jul 30, 2025161.38168.87161.38165.89165.894.03%1,300,042
Jul 29, 2025158.10161.99156.49159.47159.471.48%1,763,026
Jul 28, 2025154.96157.51154.18157.14157.142.37%1,094,141
Jul 25, 2025153.00153.93151.35153.50153.500.77%872,843