Brinker International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	229.68	231.91	227.01	230.55	-	-1.25%	249,212
Aug 19, 2026	236.36	240.35	230.85	233.46	233.46	-0.93%	733,795
Aug 18, 2026	239.92	242.95	234.59	235.65	235.65	-2.51%	734,811
Aug 17, 2026	235.90	249.44	233.05	241.71	241.71	1.92%	922,622
Aug 14, 2026	238.41	239.82	235.00	237.15	237.15	-0.61%	822,813
Aug 13, 2026	248.76	253.71	236.52	238.61	238.61	-2.96%	1,610,339
Aug 12, 2026	234.08	252.52	222.00	245.89	245.89	11.07%	2,453,835
Aug 11, 2026	226.99	232.47	219.67	221.38	221.38	-2.71%	1,724,685
Aug 10, 2026	228.76	228.92	223.52	227.54	227.54	1.04%	1,053,136
Aug 7, 2026	228.74	228.74	223.99	225.20	225.20	-0.91%	638,080
Aug 6, 2026	222.58	229.99	220.01	227.27	227.27	0.58%	777,716
Aug 5, 2026	221.52	226.70	220.01	225.97	225.97	3.54%	795,027
Aug 4, 2026	222.12	225.50	217.09	218.25	218.25	-3.13%	1,335,376
Aug 3, 2026	215.75	225.50	215.37	225.30	225.30	5.43%	1,638,829
Jul 31, 2026	208.99	214.23	207.64	213.70	213.70	1.83%	974,158
Jul 30, 2026	208.49	210.24	204.51	209.86	209.86	2.01%	657,696
Jul 29, 2026	198.64	208.88	198.05	205.73	205.73	3.78%	1,413,039
Jul 28, 2026	200.00	202.81	194.72	198.24	198.24	1.43%	1,079,887
Jul 27, 2026	191.17	197.99	191.00	195.44	195.44	4.52%	1,166,183
Jul 24, 2026	184.36	189.49	182.01	186.98	186.98	1.07%	892,651
Jul 23, 2026	184.82	188.66	181.10	185.00	185.00	-1.19%	1,380,066
Jul 22, 2026	192.12	192.49	184.31	187.23	187.23	-2.90%	1,275,612
Jul 21, 2026	192.50	195.83	189.56	192.83	192.83	-1.12%	1,161,103
Jul 20, 2026	193.20	196.39	191.11	195.01	195.01	2.99%	1,087,206
Jul 17, 2026	185.00	189.78	183.04	189.35	189.35	2.09%	743,204
Jul 16, 2026	179.59	187.73	178.08	185.47	185.47	3.82%	1,167,346
Jul 15, 2026	185.26	188.33	177.62	178.64	178.64	-3.61%	1,325,862
Jul 14, 2026	192.20	192.20	184.43	185.33	185.33	-2.08%	693,886
Jul 13, 2026	187.33	191.54	184.90	189.27	189.27	2.16%	715,400
Jul 10, 2026	182.00	189.40	180.09	185.26	185.26	2.56%	952,649
Jul 9, 2026	176.74	182.42	176.29	180.63	180.63	3.24%	1,103,359
Jul 8, 2026	173.71	176.31	168.29	174.96	174.96	-0.19%	1,559,891
Jul 7, 2026	178.48	181.72	172.00	175.30	175.30	-0.56%	954,795
Jul 6, 2026	180.00	180.43	173.56	176.28	176.28	-0.80%	930,847
Jul 2, 2026	173.27	178.25	171.12	177.71	177.71	3.28%	1,057,322
Jul 1, 2026	166.21	172.86	166.21	172.07	172.07	2.42%	1,081,353
Jun 30, 2026	167.33	169.07	163.87	168.00	168.00	0.22%	848,470
Jun 29, 2026	172.54	172.54	163.02	167.63	167.63	-2.23%	797,408
Jun 26, 2026	170.64	172.82	165.50	171.46	171.46	-1.12%	2,009,959
Jun 25, 2026	168.47	177.77	166.71	173.41	173.41	2.08%	1,176,585
Jun 24, 2026	165.33	171.90	164.95	169.87	169.87	3.42%	985,584
Jun 23, 2026	163.45	165.95	162.05	164.25	164.25	-0.13%	638,880
Jun 22, 2026	166.93	168.34	162.35	164.46	164.46	-0.26%	790,516
Jun 18, 2026	161.01	166.48	161.00	164.89	164.89	3.84%	994,903
Jun 17, 2026	151.85	162.74	151.41	158.80	158.80	3.42%	668,126
Jun 16, 2026	156.74	158.27	153.30	153.55	153.55	-1.72%	811,246
Jun 15, 2026	159.33	161.87	155.35	156.24	156.24	-1.93%	943,787
Jun 12, 2026	160.60	161.70	157.87	159.32	159.32	0.37%	637,998
Jun 11, 2026	147.67	159.80	147.49	158.73	158.73	7.68%	1,163,412
Jun 10, 2026	150.95	154.55	145.96	147.41	147.41	-2.27%	1,050,947