Skip to main content

Brinker International (NY: EAT )

66.32 +1.98 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 64.85 64.85 63.58 64.34 1,080,581 -0.19(-0.29%)
May 22, 2024 63.57 64.56 63.20 64.53 1,164,756 +0.69(+1.08%)
May 21, 2024 65.46 65.93 63.66 63.84 1,399,048 -0.67(-1.04%)
May 20, 2024 62.72 64.59 62.45 64.51 1,236,082 +1.95(+3.12%)
May 17, 2024 62.22 63.02 61.93 62.56 927,791 -0.19(-0.30%)
May 16, 2024 62.14 63.24 61.77 62.75 981,833 +0.65(+1.05%)
May 15, 2024 62.30 62.90 60.01 62.10 1,791,713 -0.29(-0.46%)
May 14, 2024 61.82 63.80 61.82 62.39 1,681,684 +1.45(+2.38%)
May 13, 2024 59.34 60.98 59.01 60.94 1,563,871 +2.12(+3.60%)
May 10, 2024 58.54 59.64 58.33 58.82 920,581 +0.30(+0.51%)
May 09, 2024 57.92 59.19 57.69 58.52 1,271,786 +0.64(+1.11%)
May 08, 2024 56.64 58.00 56.50 57.88 1,403,387 +0.92(+1.62%)
May 07, 2024 57.46 58.09 56.63 56.96 1,580,502 -0.57(-0.99%)
May 06, 2024 55.43 58.04 55.43 57.53 1,825,796 +2.55(+4.64%)
May 03, 2024 55.11 56.30 54.78 54.98 1,081,489 +0.64(+1.18%)
May 02, 2024 55.31 55.92 54.29 54.34 1,438,906 -0.61(-1.11%)
May 01, 2024 53.60 55.69 53.02 54.95 2,391,880 +1.35(+2.52%)
Apr 30, 2024 51.00 54.68 50.40 53.60 3,762,330 +3.94(+7.93%)
Apr 29, 2024 48.98 49.74 48.37 49.66 2,184,817 +0.83(+1.70%)
Apr 26, 2024 48.10 49.15 48.01 48.83 1,035,754 +0.56(+1.16%)
Apr 25, 2024 47.23 48.53 46.95 48.27 822,725 +0.68(+1.43%)
Apr 24, 2024 47.89 48.26 47.42 47.59 772,694 -0.41(-0.85%)
Apr 23, 2024 46.98 48.14 46.74 48.00 1,041,062 +1.79(+3.87%)
Apr 22, 2024 45.97 46.65 45.52 46.21 1,017,791 +0.98(+2.17%)
Apr 19, 2024 45.04 45.44 44.58 45.23 1,329,489 -0.07(-0.15%)
Apr 18, 2024 44.80 45.82 44.54 45.30 2,861,596 +1.23(+2.79%)
Apr 17, 2024 45.42 45.78 43.37 44.07 1,150,024 -1.21(-2.67%)
Apr 16, 2024 44.86 45.53 44.00 45.28 1,069,864 +0.26(+0.58%)
Apr 15, 2024 45.41 46.44 44.58 45.02 1,284,737 -0.22(-0.49%)
Apr 12, 2024 46.39 47.03 45.09 45.24 1,651,172 -1.41(-3.02%)
Apr 11, 2024 47.82 47.82 45.61 46.65 1,317,825 -0.53(-1.12%)
Apr 10, 2024 46.85 47.88 46.49 47.18 1,511,539 -0.73(-1.52%)
Apr 09, 2024 48.61 48.85 47.24 47.91 837,884 -0.29(-0.60%)
Apr 08, 2024 46.52 48.30 46.47 48.20 1,242,177 +2.06(+4.46%)
Apr 05, 2024 47.07 48.01 46.08 46.14 1,204,956 -0.97(-2.06%)
Apr 04, 2024 50.52 50.78 46.69 47.11 2,095,611 -3.05(-6.08%)
Apr 03, 2024 49.79 50.86 49.50 50.16 1,257,421 +0.49(+0.99%)
Apr 02, 2024 51.00 51.12 48.96 49.67 1,493,441 -1.29(-2.53%)
Apr 01, 2024 51.25 51.72 50.28 50.96 2,088,981 +1.28(+2.58%)
Mar 28, 2024 49.41 50.31 49.26 49.68 805,637 +0.65(+1.33%)
Mar 27, 2024 47.85 49.08 47.84 49.03 847,248 +1.57(+3.31%)
Mar 26, 2024 46.50 47.46 46.30 47.46 1,092,219 +1.38(+2.99%)
Mar 25, 2024 46.06 47.67 46.03 46.08 2,051,470 +0.00(+0.00%)
Mar 22, 2024 45.68 46.10 44.73 46.08 1,150,460 +0.48(+1.05%)
Mar 21, 2024 44.95 46.47 44.62 45.60 2,247,898 -1.50(-3.18%)
Mar 20, 2024 46.68 47.71 46.48 47.10 1,743,656 +0.36(+0.77%)
Mar 19, 2024 47.17 47.34 46.15 46.74 884,780 -0.34(-0.72%)
Mar 18, 2024 47.67 48.46 46.95 47.08 1,167,279 -0.85(-1.77%)
Mar 15, 2024 47.57 48.61 47.38 47.93 1,480,098 +0.41(+0.86%)
Mar 14, 2024 48.34 48.40 46.65 47.52 1,095,358 -1.19(-2.44%)
Mar 13, 2024 48.78 49.65 48.26 48.71 1,395,842 -0.07(-0.14%)
Mar 12, 2024 48.00 49.09 48.00 48.78 902,362 +0.74(+1.54%)
Mar 11, 2024 48.65 48.76 47.10 48.04 1,138,866 -1.01(-2.06%)
Mar 08, 2024 48.92 49.85 48.38 49.05 838,702 +0.39(+0.80%)
Mar 07, 2024 48.83 49.12 48.20 48.66 1,079,834 -0.11(-0.23%)
Mar 06, 2024 47.81 49.46 47.48 48.77 1,138,002 +1.09(+2.29%)
Mar 05, 2024 46.49 48.27 46.20 47.68 967,539 +0.90(+1.92%)
Mar 04, 2024 46.41 47.50 46.41 46.78 930,112 +0.54(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.