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 (%)
Dec 29, 2023 43.69 43.77 42.84 43.18 812,474 -0.68(-1.55%)
Dec 28, 2023 44.45 44.53 43.71 43.86 619,474 -0.71(-1.59%)
Dec 27, 2023 44.00 44.97 43.91 44.57 1,114,590 +0.25(+0.56%)
Dec 26, 2023 42.86 44.44 42.60 44.32 755,488 +1.48(+3.45%)
Dec 22, 2023 42.53 42.93 42.21 42.84 699,814 +0.11(+0.26%)
Dec 21, 2023 41.97 42.92 41.89 42.73 1,142,467 +1.39(+3.36%)
Dec 20, 2023 41.63 42.10 41.16 41.34 890,997 -0.36(-0.86%)
Dec 19, 2023 41.63 42.01 41.39 41.70 923,403 +0.63(+1.53%)
Dec 18, 2023 41.04 41.56 40.34 41.07 874,451 +0.25(+0.61%)
Dec 15, 2023 42.18 42.39 40.65 40.82 2,311,877 -1.53(-3.61%)
Dec 14, 2023 41.89 42.52 41.71 42.35 1,375,944 +0.75(+1.80%)
Dec 13, 2023 41.14 41.67 40.21 41.60 977,121 +0.48(+1.17%)
Dec 12, 2023 41.15 41.77 40.97 41.12 1,212,025 -0.04(-0.10%)
Dec 11, 2023 40.00 41.53 39.82 41.16 1,570,616 +1.39(+3.50%)
Dec 08, 2023 39.55 40.00 39.14 39.77 885,861 +0.13(+0.33%)
Dec 07, 2023 39.21 39.72 38.77 39.64 726,197 +0.33(+0.84%)
Dec 06, 2023 38.61 39.62 38.61 39.31 1,058,663 +1.49(+3.94%)
Dec 05, 2023 38.35 38.89 37.77 37.82 1,069,059 -0.67(-1.74%)
Dec 04, 2023 37.62 38.98 37.62 38.49 1,336,294 +0.93(+2.48%)
Dec 01, 2023 35.92 37.66 35.60 37.56 1,476,852 +1.55(+4.30%)
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%)
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.