Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.89 37.15 36.51 36.60 768,936 +0.11(+0.30%)
Jun 29, 2023 36.16 36.99 36.16 36.49 1,472,638 +0.29(+0.80%)
Jun 28, 2023 35.79 36.24 35.23 36.20 1,015,172 +0.40(+1.12%)
Jun 27, 2023 34.88 36.01 34.45 35.80 935,108 +1.33(+3.86%)
Jun 26, 2023 32.31 34.89 32.31 34.47 1,204,648 +0.42(+1.23%)
Jun 23, 2023 34.70 35.34 33.77 34.05 2,231,832 -1.23(-3.49%)
Jun 22, 2023 35.81 35.88 35.05 35.28 933,519 -0.81(-2.24%)
Jun 21, 2023 36.25 36.60 35.86 36.09 599,893 -0.48(-1.31%)
Jun 20, 2023 36.12 37.08 36.06 36.57 753,883 +0.18(+0.49%)
Jun 16, 2023 36.78 36.78 35.91 36.39 980,398 -0.08(-0.22%)
Jun 15, 2023 36.40 37.01 35.93 36.47 744,317 +0.32(+0.89%)
Jun 14, 2023 37.58 37.68 35.76 36.15 875,435 -1.24(-3.32%)
Jun 13, 2023 37.81 38.13 37.00 37.39 723,726 -0.43(-1.14%)
Jun 12, 2023 36.32 38.08 36.25 37.82 1,100,051 +1.82(+5.06%)
Jun 09, 2023 35.22 36.29 35.22 36.00 1,035,167 +0.33(+0.93%)
Jun 08, 2023 35.88 36.02 34.07 35.67 1,978,332 -0.72(-1.98%)
Jun 07, 2023 39.31 40.92 35.58 36.39 2,735,409 -2.43(-6.26%)
Jun 06, 2023 38.06 39.05 37.55 38.82 969,270 +0.20(+0.52%)
Jun 05, 2023 39.44 39.81 38.46 38.62 886,309 -1.30(-3.26%)
Jun 02, 2023 38.79 40.02 38.33 39.92 1,049,415 +1.80(+4.72%)
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.