Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
124.63
-1.56 (-1.24%)
Oct 28, 2025, 11:38 AM EDT - Market open

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025128.23129.00123.11126.19126.19-0.88%2,033,596
Oct 24, 2025126.72127.60125.55127.31127.310.74%1,108,632
Oct 23, 2025130.38130.38124.00126.37126.37-4.30%1,446,110
Oct 22, 2025131.92132.90130.98132.05132.05-1.06%938,879
Oct 21, 2025129.69133.62129.47133.46133.462.84%793,245
Oct 20, 2025128.37131.07127.28129.78129.781.51%958,921
Oct 17, 2025127.91129.28126.27127.85127.85-0.34%1,213,391
Oct 16, 2025129.98130.18126.01128.28128.28-1.94%1,228,959
Oct 15, 2025131.57133.51129.49130.82130.82-0.90%1,062,184
Oct 14, 2025127.09132.77126.00132.01132.012.73%1,270,140
Oct 13, 2025125.54133.00125.54128.50128.502.92%1,557,787
Oct 10, 2025123.32125.58123.14124.86124.860.34%1,076,902
Oct 9, 2025121.61125.85121.23124.44124.442.10%1,515,993
Oct 8, 2025127.91128.71121.73121.88121.88-4.13%1,173,445
Oct 7, 2025129.30129.67125.55127.13127.130.48%1,210,203
Oct 6, 2025130.09130.50126.35126.52126.52-0.06%1,204,064
Oct 3, 2025128.00128.43125.29126.59126.59-0.90%1,130,183
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