Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
145.60
+8.62 (6.29%)
At close: May 12, 2025, 4:00 PM
145.61
+0.01 (0.01%)
After-hours: May 12, 2025, 5:32 PM EDT
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 142.00 | 144.74 | 140.33 | 144.81 | - | 5.72% | 912,979 |
| May 9, 2025 | 137.26 | 137.80 | 135.00 | 136.98 | 136.98 | 0.25% | 835,037 |
| May 8, 2025 | 140.34 | 140.51 | 136.57 | 136.64 | 136.64 | -1.61% | 1,368,407 |
| May 7, 2025 | 135.23 | 139.35 | 134.00 | 138.88 | 138.88 | 3.66% | 1,616,651 |
| May 6, 2025 | 126.46 | 134.15 | 125.78 | 133.97 | 133.97 | 4.11% | 2,574,971 |
| May 5, 2025 | 131.87 | 132.86 | 128.31 | 128.68 | 128.68 | -3.31% | 2,174,662 |
| May 2, 2025 | 131.84 | 134.00 | 130.31 | 133.08 | 133.08 | 2.33% | 1,682,566 |
| May 1, 2025 | 134.74 | 134.80 | 128.06 | 130.05 | 130.05 | -3.16% | 2,332,962 |
| Apr 30, 2025 | 133.01 | 137.22 | 130.76 | 134.30 | 134.30 | -1.89% | 2,550,119 |
| Apr 29, 2025 | 147.00 | 148.35 | 133.60 | 136.89 | 136.89 | -14.80% | 7,941,420 |
| Apr 28, 2025 | 160.13 | 162.92 | 158.32 | 160.67 | 160.67 | 0.64% | 2,787,531 |
| Apr 25, 2025 | 158.08 | 160.26 | 155.46 | 159.65 | 159.65 | 1.50% | 1,331,503 |
| Apr 24, 2025 | 159.40 | 160.27 | 156.15 | 157.29 | 157.29 | -0.78% | 1,002,747 |
| Apr 23, 2025 | 163.02 | 165.34 | 157.34 | 158.53 | 158.53 | 1.05% | 1,477,576 |
| Apr 22, 2025 | 152.27 | 158.24 | 151.05 | 156.89 | 156.89 | 4.83% | 1,877,444 |
| Apr 21, 2025 | 153.07 | 153.94 | 145.82 | 149.66 | 149.66 | -2.47% | 1,112,055 |
| Apr 17, 2025 | 148.96 | 155.45 | 148.96 | 153.45 | 153.45 | 2.08% | 1,061,973 |
| Apr 16, 2025 | 148.97 | 152.39 | 147.38 | 150.33 | 150.33 | -0.46% | 1,444,182 |
| Apr 15, 2025 | 148.46 | 154.72 | 148.46 | 151.02 | 151.02 | 2.29% | 1,517,872 |
| Apr 14, 2025 | 149.75 | 151.89 | 145.10 | 147.64 | 147.64 | 2.69% | 1,249,580 |
| Apr 11, 2025 | 141.43 | 146.41 | 139.77 | 143.77 | 143.77 | 0.70% | 1,277,157 |
| Apr 10, 2025 | 139.29 | 146.62 | 137.90 | 142.77 | 142.77 | -2.41% | 1,620,811 |
| Apr 9, 2025 | 130.58 | 150.99 | 128.00 | 146.29 | 146.29 | 10.07% | 3,172,470 |
| Apr 8, 2025 | 144.50 | 145.48 | 130.20 | 132.91 | 132.91 | -2.73% | 1,646,643 |
| Apr 7, 2025 | 125.09 | 144.99 | 122.07 | 136.64 | 136.64 | 1.16% | 2,031,400 |
| Apr 4, 2025 | 131.00 | 138.00 | 126.28 | 135.07 | 135.07 | -2.62% | 2,033,594 |
| Apr 3, 2025 | 142.76 | 144.11 | 134.25 | 138.70 | 138.70 | -10.66% | 2,563,528 |
| Apr 2, 2025 | 146.38 | 155.71 | 146.25 | 155.25 | 155.25 | 2.88% | 1,020,754 |
| Apr 1, 2025 | 148.16 | 151.14 | 143.49 | 150.91 | 150.91 | 1.25% | 1,387,873 |
| Mar 31, 2025 | 143.44 | 150.45 | 140.05 | 149.05 | 149.05 | 0.99% | 1,636,626 |
| 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 |