About
Profile
Brinker International is one of the world’s leading casual dining restaurant companies. With more than 1,600 restaurants and over 100,000 Team Members in 29 countries and two territories, we welcome more than one million Guests into Chili’s® Grill &
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
EAT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Brinker International gains after Stifel upgrades due to strength at Chili's
- BTIG says the pumpkin spice season doesn't look so nice for the restaurant industry
- The next headache for retail - overtime pay rules may be changed
- Brinker International sees comparable sales and margins improve in FQ4
- Brinker reports Q4 earnings; initiates FY24 outlook
- Brinker Q4 2023 Earnings Preview
- Restaurant check: Brinker International, Texas Roadhouse and Cheesecake Factory are viewed cautiously at Wells Fargo
- Brinker International prices $350M debt offering
- Brinker announces private offering of senior notes to repay debt
- Darden's deal for Ruth's Chris chain shakes up the restaurant sector
- Brinker International reports double-digit comparable sales gain off higher pricing, dine-in traffic
- Brinker Non-GAAP EPS of $1.23 beats by $0.04, revenue of $1.08B beats by $10M
- Brinker FQ3 2023 Earnings Preview
- Brinker International gains after beating comparable sales estimates
- Brinker Non-GAAP EPS of $0.76 beats by $0.24, revenue of $1.02B beats by $28.26M
- Brinker Q2 2023 Earnings Preview
- RayJay cuts Dine Brands, Cheesecake Factory to Hold on filled valuations
- Brinker International stock slips as Goldman cuts to Sell
- Restaurant spending still looks solid as consumers battle through inflation
- Brinker International gains after reporting narrower loss than anticipated
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 29.85 | 29.04 |
30.33
|
28.26
|
1.3M | 1.15% | ||||
| Oct 6, 2023 | 29.51 | 30.37 |
30.51
|
29.05
|
1.3M | -3.37% | ||||
| Oct 5, 2023 | 30.54 | 30.44 |
30.97
|
30.28
|
1.0M | -0.29% | ||||
| Oct 4, 2023 | 30.63 | 29.85 |
30.66
|
29.34
|
1.3M | 2.96% | ||||
| Oct 3, 2023 | 29.75 | 31.03 |
31.18
|
29.46
|
1.4M | -5.1% | ||||
| Oct 2, 2023 | 31.35 | 31.37 |
32.03
|
31.19
|
1.3M | -0.76% | ||||
| Sep 29, 2023 | 31.59 | 33.54 |
33.88
|
31.46
|
2.0M | 1.74% | ||||
| Sep 28, 2023 | 31.05 | 29.69 |
31.17
|
29.43
|
1.2M | 5.43% | ||||
| Sep 27, 2023 | 29.45 | 29.02 |
29.98
|
28.94
|
1.5M | 1.83% | ||||
| Sep 26, 2023 | 28.92 | 29.38 |
29.83
|
28.86
|
1.5M | -2.23% | ||||
| Sep 25, 2023 | 29.58 | 29.78 |
30.33
|
29.45
|
999K | -1.89% | ||||
| Sep 22, 2023 | 30.15 | 31.35 |
31.37
|
30.14
|
1.1M | -4.95% | ||||
| Sep 21, 2023 | 31.72 | 31.95 |
32.52
|
31.71
|
776K | -1.49% | ||||
| Sep 20, 2023 | 32.2 | 32 |
33.2
|
32
|
1.1M | 1.16% | ||||
| Sep 19, 2023 | 31.83 | 31.09 |
31.93
|
30.92
|
908K | 2.22% | ||||
| Sep 18, 2023 | 31.14 | 31.58 |
31.6
|
31.1
|
1.0M | -0.89% | ||||
| Sep 15, 2023 | 31.42 | 32.23 |
32.3
|
31.22
|
1.3M | -2.9% | ||||
| Sep 14, 2023 | 32.36 | 31.9 |
32.47
|
31.43
|
954K | 2.18% | ||||
| Sep 13, 2023 | 31.67 | 31.15 |
31.87
|
30.87
|
1.3M | 1.47% | ||||
| Sep 12, 2023 | 31.21 | 30.41 |
31.68
|
30.18
|
1.1M | 2.19% | ||||
| Sep 11, 2023 | 30.54 | 31.3 |
31.33
|
30.15
|
1.3M | -1.9% | ||||
| Sep 8, 2023 | 31.13 | 31.21 |
31.73
|
30.9
|
981K | -0.54% | ||||
| Sep 7, 2023 | 31.3 | 30.39 |
31.41
|
30.23
|
1.2M | 2.19% | ||||
| Sep 6, 2023 | 30.63 | 31.29 |
31.45
|
30.62
|
1.0M | -2.3% | ||||
| Sep 5, 2023 | 31.35 | 32.36 |
32.36
|
31.05
|
1.5M | -4.04% | ||||
| Sep 1, 2023 | 32.67 | 32.81 |
33.1
|
32.19
|
944K | -0.18% | ||||
| Aug 31, 2023 | 32.73 | 32.74 |
33.17
|
32.25
|
783K | 0.28% | ||||
| Aug 30, 2023 | 32.64 | 32.48 |
32.84
|
32.31
|
1.0M | 0.40% | ||||
| Aug 29, 2023 | 32.51 | 32.04 |
32.73
|
32.04
|
985K | 0.43% | ||||
| Aug 28, 2023 | 32.37 | 33 |
33.38
|
32.3
|
821K | -2.06% | ||||
| Aug 25, 2023 | 33.05 | 34 |
34.05
|
32.79
|
933K | -2.13% | ||||
| Aug 24, 2023 | 33.77 | 34.32 |
34.5
|
33.74
|
733K | -1.26% | ||||
| Aug 23, 2023 | 34.2 | 34 |
34.56
|
33.58
|
721K | 0.68% | ||||
| Aug 22, 2023 | 33.97 | 33.71 |
34.2
|
33.07
|
854K | 0.92% | ||||
| Aug 21, 2023 | 33.66 | 34.09 |
34.6
|
33.35
|
1.2M | -1.35% | ||||
| Aug 18, 2023 | 34.12 | 33.08 |
34.39
|
32.92
|
1.7M | 2.59% | ||||
| Aug 17, 2023 | 33.26 | 34.56 |
34.85
|
33.24
|
1.3M | -3.2% | ||||
| Aug 16, 2023 | 34.36 | 35 |
35.28
|
33.36
|
3.3M | -5.53% | ||||
| Aug 15, 2023 | 36.37 | 36.78 |
37.06
|
35.92
|
1.7M | -0.93% | ||||
| Aug 14, 2023 | 36.71 | 37 |
37.28
|
36
|
2.1M | -2.24% | ||||
| Aug 11, 2023 | 37.55 | 38.46 |
38.54
|
37.52
|
1.0M | -2.72% | ||||
| Aug 10, 2023 | 38.6 | 38.93 |
40.15
|
38.4
|
987K | -0.16% | ||||
| Aug 9, 2023 | 38.66 | 39.11 |
39.3
|
38.58
|
883K | -0.69% | ||||
| Aug 8, 2023 | 38.93 | 39.06 |
39.44
|
38.28
|
791K | -1.54% | ||||
| Aug 7, 2023 | 39.54 | 39.22 |
40.18
|
38.99
|
913K | 2.14% | ||||
| Aug 4, 2023 | 38.71 | 39.51 |
40.16
|
38.65
|
930K | -0.82% | ||||
| Aug 3, 2023 | 39.03 | 38.81 |
39.4
|
38.51
|
735K | 0.21% | ||||
| Aug 2, 2023 | 38.95 | 38.24 |
39.29
|
37.61
|
735K | 0.21% | ||||
| Aug 1, 2023 | 38.87 | 38.85 |
39.12
|
37.84
|
900K | -1.04% | ||||
| Jul 31, 2023 | 39.28 | 38.64 |
39.65
|
38.57
|
633K | 1.84% | ||||
| Jul 28, 2023 | 38.57 | 39.12 |
39.42
|
38.43
|
789K | -0.21% | ||||
| Jul 27, 2023 | 38.65 | 39.4 |
39.92
|
38.61
|
724K | -1.43% | ||||
| Jul 26, 2023 | 39.21 | 37.75 |
39.28
|
37.75
|
537K | 3.87% | ||||
| Jul 25, 2023 | 37.75 | 38.02 |
38.33
|
37.26
|
784K | -1.13% | ||||
| Jul 24, 2023 | 38.18 | 38.89 |
39.06
|
37.78
|
760K | -2.08% | ||||
| Jul 21, 2023 | 38.99 | 39.78 |
39.88
|
38.98
|
580K | -1.04% | ||||
| Jul 20, 2023 | 39.4 | 39.33 |
39.8
|
38.96
|
577K | -0.51% | ||||
| Jul 19, 2023 | 39.6 | 38.7 |
39.72
|
38.53
|
586K | 2.88% | ||||
| Jul 18, 2023 | 38.49 | 37.02 |
38.55
|
36.75
|
567K | 3.02% | ||||
| Jul 17, 2023 | 37.36 | 37.57 |
38.34
|
37.35
|
528K | 0% | ||||