Skip to main content

Brinker International (NY: EAT )

49.48 +0.45 (+0.92%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.22 36.40 35.80 36.01 1,328,551 -0.18(-0.50%)
Nov 29, 2023 35.85 36.71 35.63 36.19 1,301,110 +0.75(+2.12%)
Nov 28, 2023 35.30 35.45 34.77 35.44 1,187,264 +0.05(+0.14%)
Nov 27, 2023 35.34 35.91 35.06 35.39 1,210,458 -0.16(-0.45%)
Nov 24, 2023 35.78 35.78 35.22 35.55 370,494 -0.17(-0.48%)
Nov 22, 2023 35.71 36.60 35.58 35.72 911,373 +0.24(+0.68%)
Nov 21, 2023 36.14 36.14 35.46 35.48 683,604 -0.82(-2.26%)
Nov 20, 2023 36.32 36.45 35.84 36.30 727,359 +0.05(+0.14%)
Nov 17, 2023 36.72 36.72 35.79 36.25 805,538 -0.06(-0.17%)
Nov 16, 2023 36.72 36.89 35.99 36.31 697,812 -0.53(-1.44%)
Nov 15, 2023 36.46 37.34 36.40 36.84 1,115,780 +0.46(+1.26%)
Nov 14, 2023 34.80 36.48 34.43 36.38 1,495,297 +2.36(+6.94%)
Nov 13, 2023 34.39 34.39 33.62 34.02 882,092 +0.07(+0.21%)
Nov 10, 2023 33.77 34.27 33.24 33.95 1,082,466 +0.20(+0.59%)
Nov 09, 2023 34.00 34.39 33.55 33.75 841,322 +0.01(+0.03%)
Nov 08, 2023 34.56 34.83 33.44 33.74 1,090,789 -0.46(-1.35%)
Nov 07, 2023 34.89 34.95 33.78 34.20 1,409,868 -0.82(-2.34%)
Nov 06, 2023 35.25 35.68 34.74 35.02 1,037,811 -0.26(-0.74%)
Nov 03, 2023 34.32 35.47 34.32 35.28 1,580,734 +1.44(+4.26%)
Nov 02, 2023 35.38 35.86 33.03 33.84 2,119,200 -0.64(-1.86%)
Nov 01, 2023 36.70 36.75 33.55 34.48 3,234,438 +0.56(+1.65%)
Oct 31, 2023 33.31 34.26 32.90 33.92 2,435,984 +0.52(+1.56%)
Oct 30, 2023 33.22 33.88 32.29 33.40 1,487,699 +0.67(+2.05%)
Oct 27, 2023 32.71 33.34 32.46 32.73 830,726 +0.03(+0.09%)
Oct 26, 2023 33.00 33.11 32.02 32.70 834,155 +0.05(+0.15%)
Oct 25, 2023 32.04 32.83 31.95 32.65 798,005 +0.20(+0.62%)
Oct 24, 2023 32.81 33.25 32.27 32.45 1,004,890 -0.09(-0.28%)
Oct 23, 2023 32.42 33.34 32.12 32.54 1,322,492 -0.44(-1.33%)
Oct 20, 2023 33.14 33.14 32.59 32.98 1,006,634 -0.07(-0.21%)
Oct 19, 2023 33.32 34.19 32.91 33.05 968,205 -0.18(-0.54%)
Oct 18, 2023 34.34 34.34 32.96 33.23 1,423,323 -0.42(-1.25%)
Oct 17, 2023 31.91 33.98 31.91 33.65 1,540,067 +1.61(+5.02%)
Oct 16, 2023 30.71 32.28 30.70 32.04 1,330,132 +1.67(+5.50%)
Oct 13, 2023 29.99 30.69 29.68 30.37 1,019,568 +0.31(+1.03%)
Oct 12, 2023 30.95 30.99 29.65 30.06 980,282 -0.81(-2.62%)
Oct 11, 2023 30.84 31.19 30.22 30.87 741,750 +0.01(+0.03%)
Oct 10, 2023 30.00 31.11 29.93 30.86 618,474 +1.01(+3.38%)
Oct 09, 2023 29.04 30.36 28.23 29.85 1,308,166 +0.34(+1.15%)
Oct 06, 2023 30.37 30.51 29.05 29.51 1,301,404 -1.03(-3.37%)
Oct 05, 2023 30.44 30.97 30.28 30.54 1,038,695 -0.09(-0.29%)
Oct 04, 2023 29.85 30.66 29.34 30.63 1,331,097 +0.88(+2.96%)
Oct 03, 2023 31.03 31.18 29.46 29.75 1,389,004 -1.60(-5.10%)
Oct 02, 2023 31.37 32.03 31.20 31.35 1,254,584 -0.24(-0.76%)
Sep 29, 2023 33.54 33.88 31.46 31.59 1,997,870 +0.54(+1.74%)
Sep 28, 2023 29.69 31.17 29.43 31.05 1,195,819 +1.60(+5.43%)
Sep 27, 2023 29.02 29.98 28.94 29.45 1,549,522 +0.53(+1.83%)
Sep 26, 2023 29.38 29.84 28.86 28.92 1,519,072 -0.66(-2.23%)
Sep 25, 2023 29.78 29.92 29.45 29.58 998,738 -0.57(-1.89%)
Sep 22, 2023 31.35 31.37 30.14 30.15 1,083,551 -1.57(-4.95%)
Sep 21, 2023 31.95 32.52 31.71 31.72 776,316 -0.48(-1.49%)
Sep 20, 2023 32.00 33.20 32.00 32.20 1,076,567 +0.37(+1.16%)
Sep 19, 2023 31.09 31.93 30.92 31.83 908,163 +0.69(+2.22%)
Sep 18, 2023 31.58 31.60 31.10 31.14 1,001,600 -0.28(-0.89%)
Sep 15, 2023 32.23 32.30 31.21 31.42 1,326,275 -0.94(-2.90%)
Sep 14, 2023 31.90 32.48 31.43 32.36 954,021 +0.69(+2.18%)
Sep 13, 2023 31.15 31.87 30.87 31.67 1,295,405 +0.46(+1.47%)
Sep 12, 2023 30.41 31.68 30.18 31.21 1,115,431 +0.67(+2.19%)
Sep 11, 2023 31.30 31.33 30.14 30.54 1,345,133 -0.59(-1.90%)
Sep 08, 2023 31.21 31.73 30.90 31.13 981,455 -0.17(-0.54%)
Sep 07, 2023 30.39 31.41 30.23 31.30 1,172,247 +0.67(+2.19%)
Sep 06, 2023 31.29 31.45 30.62 30.63 1,009,343 -0.72(-2.30%)
Sep 05, 2023 32.36 32.36 31.05 31.35 1,514,259 -1.32(-4.04%)
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.