Brinker International, Inc. Common Stock (EAT)

Historical Prices For Brinker International, Inc. Common Stock (EAT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	131.00	138.00	126.28	135.07	2,032,550	135.07
4/03/2025	142.76	144.10	134.25	138.70	2,563,517	138.70
4/02/2025	146.38	155.71	146.25	155.25	1,020,527	155.25
4/01/2025	148.16	151.14	143.49	150.91	1,387,709	150.91
3/31/2025	143.44	150.45	140.05	149.05	1,636,626	149.05
3/28/2025	152.12	152.59	143.24	147.59	1,089,974	147.59
3/27/2025	152.50	157.93	148.93	154.39	866,687	154.39
3/26/2025	157.93	157.93	152.78	154.13	1,030,005	154.13
3/25/2025	153.42	158.35	152.00	157.95	1,340,330	157.95
3/24/2025	150.53	154.92	149.02	154.15	1,229,856	154.15
3/21/2025	142.10	146.76	139.56	144.81	1,265,548	144.81
3/20/2025	139.87	147.48	139.87	145.42	1,374,720	145.42
3/19/2025	133.84	142.46	132.84	141.41	1,274,794	141.41
3/18/2025	140.01	140.87	132.07	133.46	1,495,351	133.46
3/17/2025	139.93	142.67	138.40	141.65	1,110,711	141.65
3/14/2025	136.53	141.50	134.49	139.41	1,410,832	139.41
3/13/2025	145.60	145.75	131.78	134.32	1,712,857	134.32
3/12/2025	148.42	150.81	141.11	145.61	1,246,904	145.61
3/11/2025	140.01	148.42	139.20	143.30	2,035,880	143.30
3/10/2025	136.70	140.33	134.58	140.27	1,778,001	140.27
3/07/2025	139.34	142.36	131.80	141.37	1,772,439	141.37
3/06/2025	146.44	147.95	138.99	139.47	1,359,062	139.47
3/05/2025	151.69	151.69	145.72	150.17	1,241,527	150.17
3/04/2025	153.74	156.92	146.06	152.52	1,295,255	152.52
3/03/2025	166.18	168.90	157.08	158.01	1,471,266	158.01
2/28/2025	154.42	164.92	153.62	164.83	1,124,478	164.83
2/27/2025	162.10	162.73	154.66	155.51	1,122,459	155.51
2/26/2025	157.88	163.30	157.38	160.09	1,490,659	160.09
2/25/2025	151.40	157.07	147.31	155.83	1,561,812	155.83
2/24/2025	146.00	153.21	145.61	153.07	2,480,528	153.07
2/21/2025	154.14	154.43	143.35	144.87	2,018,261	144.87
2/20/2025	161.00	161.07	152.15	153.53	1,554,235	153.53
2/19/2025	165.50	167.01	160.57	161.35	1,189,104	161.35
2/18/2025	159.08	168.36	158.28	167.03	1,768,651	167.03
2/14/2025	160.21	160.53	156.55	158.40	1,486,346	158.40
2/13/2025	165.05	165.58	157.80	160.21	1,627,552	160.21
2/12/2025	163.11	166.01	162.00	163.76	1,627,070	163.76
2/11/2025	165.75	167.67	159.70	164.23	1,831,810	164.23
2/10/2025	173.08	173.20	165.58	167.87	2,126,965	167.87
2/07/2025	181.71	183.00	171.79	172.06	1,654,048	172.06
2/06/2025	187.90	189.00	180.71	182.28	1,191,681	182.28
2/05/2025	188.28	188.40	185.70	187.95	791,392	187.95
2/04/2025	191.96	192.22	186.50	188.01	1,167,849	188.01
2/03/2025	178.72	190.37	177.08	189.14	1,891,257	189.14
1/31/2025	183.68	187.08	181.65	181.97	1,809,912	181.97
1/30/2025	183.00	184.19	178.68	182.50	1,852,165	182.50
1/29/2025	176.58	181.09	171.20	179.79	4,405,400	179.79
1/28/2025	150.97	155.55	149.28	154.61	1,390,279	154.61
1/27/2025	147.66	152.85	146.50	151.82	1,575,629	151.82
1/24/2025	151.07	152.47	148.56	149.50	1,278,973	149.50
1/23/2025	152.52	154.90	150.71	154.52	846,763	154.52
1/22/2025	154.19	155.13	151.77	152.61	1,384,032	152.61
1/21/2025	148.08	153.63	146.86	153.63	1,230,134	153.63
1/17/2025	145.46	145.98	143.32	144.12	717,620	144.12
1/16/2025	143.25	144.90	143.00	143.54	679,396	143.54
1/15/2025	146.81	147.65	143.00	143.64	859,143	143.64
1/14/2025	141.51	144.10	140.82	143.19	1,174,243	143.19
1/13/2025	136.39	140.49	135.78	139.81	971,649	139.81
1/10/2025	139.92	140.78	135.26	138.48	1,161,533	138.48
1/08/2025	135.66	140.24	133.68	139.52	946,781	139.52
1/07/2025	140.35	141.03	134.28	136.79	1,026,716	136.79
1/06/2025	141.84	142.47	138.16	140.82	909,000	140.82