Skip to main content
Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
137.57
+2.76 (2.05%)
At close: Mar 9, 2026, 4:00 PM EDT
137.57
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026133.63137.81129.02137.57137.572.05%1,205,407
Mar 6, 2026136.20136.20131.00134.81134.81-3.97%1,327,335
Mar 5, 2026137.05141.93135.89140.38140.381.77%1,024,137
Mar 4, 2026141.25142.68136.22137.94137.94-2.14%1,107,974
Mar 3, 2026137.91142.96135.27140.96140.96-1.02%1,190,501
Mar 2, 2026146.24147.07142.10142.41142.41-3.91%1,385,157
Feb 27, 2026149.00152.57144.10148.20148.20-2.26%1,555,634
Feb 26, 2026146.49151.75146.49151.63151.634.64%1,695,426
Feb 25, 2026142.08145.31139.32144.90144.902.65%1,250,790
Feb 24, 2026140.02143.32139.75141.16141.160.27%1,088,593
Feb 23, 2026145.00145.18136.59140.78140.78-3.92%1,850,850
Feb 20, 2026150.00151.01143.15146.52146.52-2.72%1,789,839
Feb 19, 2026156.07158.37150.27150.61150.61-4.86%1,107,869
Feb 18, 2026160.13165.00157.81158.31158.31-3.07%1,022,088
Feb 17, 2026164.05164.05156.38163.33163.331.40%1,089,533
Feb 13, 2026163.33165.33158.64161.07161.07-0.90%751,127
Feb 12, 2026168.10169.47160.74162.54162.54-2.36%1,365,249
Feb 11, 2026164.19167.75161.38166.47166.472.02%939,621
Feb 10, 2026170.07172.03163.15163.17163.17-4.70%1,012,748
Feb 9, 2026170.00175.29168.19171.21171.211.35%1,074,612
Feb 6, 2026161.00169.71161.00168.93168.935.16%1,188,093
Feb 5, 2026162.80166.01159.54160.64160.64-0.88%1,318,398
Feb 4, 2026164.65167.00160.40162.06162.06-0.85%1,809,614
Feb 3, 2026161.00163.64158.15163.45163.450.82%1,277,395
Feb 2, 2026161.32162.34156.29162.12162.122.79%1,414,571
Jan 30, 2026159.11160.96153.42157.72157.72-1.82%1,348,186
Jan 29, 2026158.25164.25152.88160.64160.642.55%1,744,206
Jan 28, 2026167.88168.48152.26156.64156.64-0.41%3,338,756
Jan 27, 2026157.46159.76155.50157.29157.29-0.07%1,686,910
Jan 26, 2026161.50163.83156.73157.40157.40-3.30%1,231,837
Jan 23, 2026161.50163.04158.16162.77162.770.20%1,079,928
Jan 22, 2026163.37167.14161.71162.44162.440.96%954,712
Jan 21, 2026160.11165.00159.10160.90160.900.73%1,076,532
Jan 20, 2026161.60164.50158.24159.73159.731.30%1,393,105
Jan 16, 2026166.76167.27157.33157.68157.68-5.42%1,374,748
Jan 15, 2026165.31167.98163.11166.71166.710.71%749,440
Jan 14, 2026165.05166.91162.58165.53165.53-0.45%786,496
Jan 13, 2026164.93168.16164.12166.27166.27-0.85%799,688
Jan 12, 2026160.41167.85159.12167.69167.694.80%1,015,210
Jan 9, 2026161.23161.50155.59160.01160.010.01%818,442
Jan 8, 2026154.88161.99153.56160.00160.002.41%1,256,962
Jan 7, 2026155.76157.43152.43156.23156.230.18%694,553
Jan 6, 2026151.77158.46150.80155.95155.954.33%1,059,024
Jan 5, 2026149.34151.99146.54149.48149.48-1.35%945,919
Jan 2, 2026144.94152.00144.83151.52151.525.57%1,113,207
Dec 31, 2025142.49144.42141.15143.52143.520.52%844,145
Dec 30, 2025143.07146.50142.56142.78142.78-0.36%904,561
Dec 29, 2025148.50148.69142.86143.30143.30-4.22%813,782
Dec 26, 2025150.47153.38149.21149.61149.61-0.89%516,960
Dec 24, 2025148.34151.56148.34150.96150.961.44%265,202
Dec 23, 2025150.67150.67144.52148.82148.82-1.48%910,928
Dec 22, 2025149.00151.26147.45151.05151.051.08%765,938
Dec 19, 2025150.69151.62146.04149.44149.44-0.77%1,445,704
Dec 18, 2025149.43154.83149.02150.60150.603.50%1,284,150
Dec 17, 2025144.20150.60143.52145.51145.51-0.21%1,311,625
Dec 16, 2025145.22148.64144.13145.81145.810.84%972,668
Dec 15, 2025145.96148.90144.07144.60144.600.10%1,365,210
Dec 12, 2025142.49150.34142.49144.45144.451.35%1,001,010
Dec 11, 2025137.98146.60137.23142.53142.534.53%1,378,566
Dec 10, 2025139.48141.00134.25136.35136.35-2.69%1,581,331
Dec 9, 2025142.60143.25136.75140.12140.12-1.54%1,127,299
Dec 8, 2025140.65143.99138.24142.31142.311.32%1,120,070
Dec 5, 2025143.63143.66139.54140.45140.45-1.26%1,095,974
Dec 4, 2025142.41145.45138.32142.24142.240.12%1,691,789
Dec 3, 2025149.05150.00140.91142.07142.07-4.67%2,003,568
Dec 2, 2025152.24153.60147.47149.03149.03-1.55%1,446,945
Dec 1, 2025152.12154.42150.55151.37151.37-1.57%1,521,930
Nov 28, 2025152.00155.18151.46153.79153.791.33%744,682
Nov 26, 2025149.56154.84149.05151.77151.771.38%1,710,678
Nov 25, 2025146.01153.05145.45149.71149.716.71%2,564,286
Nov 24, 2025137.00142.20136.48140.29140.293.95%2,058,955
Nov 21, 2025127.83136.51127.81134.96134.966.16%1,779,777
Nov 20, 2025128.00131.88126.67127.13127.13-0.63%1,708,525
Nov 19, 2025123.10131.13123.10127.94127.944.70%2,409,655
Nov 18, 2025120.07123.41118.36122.20122.200.92%1,923,277
Nov 17, 2025114.73124.61114.73121.09121.096.98%2,578,834
Nov 14, 2025115.82117.28112.89113.19113.19-3.39%1,636,688
Nov 13, 2025112.88117.58111.62117.16117.163.03%2,691,882
Nov 12, 2025106.93114.92105.51113.71113.717.47%2,507,875
Nov 11, 2025106.19106.56103.74105.81105.81-0.75%1,083,689
Nov 10, 2025103.38107.44102.92106.61106.613.87%2,228,998
Nov 7, 2025102.22104.64101.37102.64102.640.34%1,339,853
Nov 6, 2025104.25104.25100.30102.29102.29-1.19%1,822,432
Nov 5, 2025103.88104.92101.60103.52103.52-1.00%1,738,862
Nov 4, 2025105.05106.34104.00104.57104.57-0.46%1,805,601
Nov 3, 2025107.33107.51103.41105.05105.05-3.32%1,658,736
Oct 31, 2025107.17110.21107.00108.66108.660.53%1,535,991
Oct 30, 2025112.60113.27107.11108.09108.09-5.99%2,676,757
Oct 29, 2025114.44128.00114.00114.98114.98-7.47%5,310,412
Oct 28, 2025125.07128.12122.30124.26124.26-1.53%2,498,570
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