Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
147.59
-6.80 (-4.40%)
At close: Mar 28, 2025, 4:00 PM
147.80
+0.21 (0.14%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 152.12 | 152.60 | 143.24 | 147.59 | 147.59 | -4.40% | 1,089,974 |
| Mar 27, 2025 | 152.50 | 157.93 | 148.93 | 154.39 | 154.39 | 0.17% | 866,713 |
| Mar 26, 2025 | 157.93 | 157.93 | 152.79 | 154.13 | 154.13 | -2.42% | 1,030,015 |
| Mar 25, 2025 | 153.42 | 158.35 | 152.00 | 157.95 | 157.95 | 2.47% | 1,340,490 |
| Mar 24, 2025 | 150.53 | 154.92 | 149.02 | 154.15 | 154.15 | 6.45% | 1,229,865 |
| Mar 21, 2025 | 142.10 | 146.76 | 139.57 | 144.81 | 144.81 | -0.42% | 1,265,548 |
| Mar 20, 2025 | 139.87 | 147.48 | 139.87 | 145.42 | 145.42 | 2.84% | 1,374,928 |
| Mar 19, 2025 | 133.84 | 142.46 | 132.84 | 141.41 | 141.41 | 5.96% | 1,274,814 |
| Mar 18, 2025 | 140.01 | 140.87 | 132.07 | 133.46 | 133.46 | -5.78% | 1,495,385 |
| Mar 17, 2025 | 139.93 | 142.67 | 138.40 | 141.65 | 141.65 | 1.61% | 1,110,714 |
| Mar 14, 2025 | 136.53 | 141.50 | 134.49 | 139.41 | 139.41 | 3.79% | 1,410,832 |
| Mar 13, 2025 | 145.60 | 145.75 | 131.78 | 134.32 | 134.32 | -7.75% | 1,712,909 |
| Mar 12, 2025 | 148.42 | 150.81 | 141.11 | 145.61 | 145.61 | 1.61% | 1,246,967 |
| Mar 11, 2025 | 140.01 | 148.42 | 139.20 | 143.30 | 143.30 | 2.16% | 2,036,554 |
| Mar 10, 2025 | 136.70 | 140.33 | 134.58 | 140.27 | 140.27 | -0.78% | 1,769,795 |
| Mar 7, 2025 | 139.34 | 142.36 | 131.80 | 141.37 | 141.37 | 1.36% | 1,772,439 |
| Mar 6, 2025 | 146.44 | 147.95 | 138.99 | 139.47 | 139.47 | -7.13% | 1,359,095 |
| Mar 5, 2025 | 151.69 | 151.69 | 145.72 | 150.17 | 150.17 | -1.54% | 1,241,852 |
| Mar 4, 2025 | 153.74 | 156.92 | 146.06 | 152.52 | 152.52 | -3.47% | 1,295,329 |
| Mar 3, 2025 | 166.18 | 168.90 | 157.08 | 158.01 | 158.01 | -4.14% | 1,471,518 |
| Feb 28, 2025 | 154.42 | 164.92 | 153.62 | 164.83 | 164.83 | 5.99% | 1,124,478 |
| Feb 27, 2025 | 162.10 | 162.73 | 154.66 | 155.51 | 155.51 | -2.86% | 1,122,466 |
| Feb 26, 2025 | 157.88 | 163.30 | 157.38 | 160.09 | 160.09 | 2.73% | 1,490,832 |
| Feb 25, 2025 | 151.40 | 157.07 | 147.31 | 155.83 | 155.83 | 1.80% | 1,562,027 |
| Feb 24, 2025 | 146.00 | 153.21 | 145.61 | 153.07 | 153.07 | 5.66% | 2,481,343 |
| Feb 21, 2025 | 154.14 | 154.43 | 143.35 | 144.87 | 144.87 | -5.64% | 2,018,261 |
| Feb 20, 2025 | 161.00 | 161.07 | 152.15 | 153.53 | 153.53 | -4.85% | 1,554,355 |
| Feb 19, 2025 | 165.50 | 167.01 | 160.57 | 161.35 | 161.35 | -3.40% | 1,189,206 |
| Feb 18, 2025 | 159.08 | 168.36 | 158.28 | 167.03 | 167.03 | 5.45% | 1,769,530 |
| Feb 14, 2025 | 160.21 | 160.53 | 156.55 | 158.40 | 158.40 | -1.13% | 1,486,346 |
| Feb 13, 2025 | 165.05 | 165.58 | 157.80 | 160.21 | 160.21 | -2.17% | 1,627,887 |
| Feb 12, 2025 | 163.11 | 166.01 | 162.00 | 163.76 | 163.76 | -0.29% | 1,627,328 |
| Feb 11, 2025 | 165.75 | 167.67 | 159.70 | 164.23 | 164.23 | -2.17% | 1,831,830 |
| Feb 10, 2025 | 173.08 | 173.20 | 165.58 | 167.87 | 167.87 | -2.44% | 2,126,966 |
| Feb 7, 2025 | 181.71 | 183.00 | 171.79 | 172.06 | 172.06 | -5.61% | 1,654,048 |
| Feb 6, 2025 | 187.90 | 189.00 | 180.71 | 182.28 | 182.28 | -3.02% | 1,192,040 |
| Feb 5, 2025 | 188.28 | 188.40 | 185.70 | 187.95 | 187.95 | -0.03% | 791,516 |
| Feb 4, 2025 | 191.96 | 192.22 | 186.50 | 188.01 | 188.01 | -0.60% | 1,168,033 |
| Feb 3, 2025 | 178.72 | 190.37 | 177.08 | 189.14 | 189.14 | 3.94% | 1,892,839 |
| Jan 31, 2025 | 183.68 | 187.08 | 181.65 | 181.97 | 181.97 | -0.29% | 1,809,912 |
| Jan 30, 2025 | 183.00 | 184.19 | 178.68 | 182.50 | 182.50 | 1.51% | 1,854,266 |
| Jan 29, 2025 | 176.58 | 181.09 | 171.20 | 179.79 | 179.79 | 16.29% | 4,406,909 |
| Jan 28, 2025 | 150.97 | 155.55 | 149.29 | 154.61 | 154.61 | 1.84% | 1,391,882 |
| Jan 27, 2025 | 147.66 | 152.85 | 146.50 | 151.82 | 151.82 | 1.55% | 1,575,662 |
| Jan 24, 2025 | 151.07 | 152.47 | 148.56 | 149.50 | 149.50 | -3.25% | 1,278,973 |
| Jan 23, 2025 | 152.52 | 154.90 | 150.71 | 154.52 | 154.52 | 1.25% | 846,805 |
| Jan 22, 2025 | 154.19 | 155.13 | 151.77 | 152.61 | 152.61 | -0.66% | 1,384,179 |
| Jan 21, 2025 | 148.08 | 153.63 | 146.86 | 153.63 | 153.63 | 6.60% | 1,230,811 |
| Jan 17, 2025 | 145.46 | 145.98 | 143.33 | 144.12 | 144.12 | 0.40% | 717,620 |
| Jan 16, 2025 | 143.25 | 144.90 | 143.00 | 143.54 | 143.54 | -0.07% | 679,408 |