Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	38.18	38.70	36.74	36.96	703,251	-1.09(-2.86%)
May 05, 2023	39.69	40.09	37.51	38.05	1,065,825	-0.95(-2.44%)
May 04, 2023	39.60	40.68	38.63	39.00	1,690,033	+0.24(+0.62%)
May 03, 2023	36.72	39.99	34.23	38.76	4,030,245	-1.51(-3.75%)
May 02, 2023	39.60	40.66	38.71	40.27	1,964,845	-0.01(-0.02%)
May 01, 2023	39.77	40.90	39.63	40.28	1,661,384	+0.36(+0.90%)
Apr 28, 2023	38.91	39.94	38.83	39.92	1,176,646	+1.01(+2.60%)
Apr 27, 2023	38.36	39.09	37.82	38.91	607,824	+0.94(+2.48%)
Apr 26, 2023	38.29	39.10	37.96	37.97	697,006	-0.20(-0.52%)
Apr 25, 2023	39.13	39.24	37.88	38.17	681,401	-1.17(-2.97%)
Apr 24, 2023	38.99	39.38	38.62	39.34	777,606	+0.17(+0.43%)
Apr 21, 2023	38.33	39.41	38.23	39.17	735,977	+0.98(+2.57%)
Apr 20, 2023	38.20	39.07	37.88	38.19	718,013	-0.31(-0.81%)
Apr 19, 2023	38.01	38.50	37.84	38.50	468,943	+0.28(+0.73%)
Apr 18, 2023	37.57	38.46	37.55	38.22	764,252	+1.04(+2.80%)
Apr 17, 2023	37.47	37.85	36.55	37.18	594,641	-0.12(-0.32%)
Apr 14, 2023	37.29	38.16	36.82	37.30	742,508	+0.37(+1.00%)
Apr 13, 2023	36.35	37.52	36.16	36.93	836,192	+0.95(+2.64%)
Apr 12, 2023	38.32	38.40	35.94	35.98	875,304	-2.05(-5.39%)
Apr 11, 2023	38.29	38.59	37.91	38.03	633,835	-0.17(-0.45%)
Apr 10, 2023	37.23	38.70	36.99	38.20	913,908	+0.77(+2.06%)
Apr 06, 2023	37.85	37.91	36.88	37.43	613,545	-0.30(-0.80%)
Apr 05, 2023	37.14	37.76	36.49	37.73	834,813	+0.41(+1.10%)
Apr 04, 2023	37.81	38.40	36.53	37.32	965,485	-0.25(-0.67%)
Apr 03, 2023	38.18	38.31	36.64	37.57	793,428	-0.43(-1.13%)
Mar 31, 2023	37.55	38.05	36.97	38.00	1,276,759	+0.78(+2.10%)
Mar 30, 2023	36.12	37.61	35.97	37.22	960,584	+1.32(+3.68%)
Mar 29, 2023	36.26	36.29	35.48	35.90	710,924	+0.02(+0.06%)
Mar 28, 2023	35.13	36.26	35.01	35.88	1,060,270	+0.62(+1.76%)
Mar 27, 2023	36.07	36.07	34.76	35.26	1,227,595	-0.52(-1.45%)
Mar 24, 2023	36.09	36.60	35.50	35.78	1,379,044	-0.44(-1.21%)
Mar 23, 2023	37.53	37.88	35.20	36.22	1,421,769	-1.11(-2.97%)
Mar 22, 2023	37.18	38.25	36.71	37.33	1,152,437	+0.11(+0.30%)
Mar 21, 2023	36.99	38.06	36.93	37.22	1,361,315	+0.88(+2.42%)
Mar 20, 2023	36.07	37.05	35.68	36.34	1,286,770	+0.58(+1.62%)
Mar 17, 2023	35.80	36.24	35.22	35.76	1,538,985	-0.38(-1.05%)
Mar 16, 2023	35.79	37.56	35.33	36.14	1,115,166	-0.07(-0.19%)
Mar 15, 2023	34.44	36.22	34.11	36.21	1,074,436	+0.99(+2.81%)
Mar 14, 2023	35.53	36.37	34.76	35.22	1,082,781	+0.73(+2.12%)
Mar 13, 2023	34.00	34.57	32.62	34.49	1,810,074	-0.32(-0.92%)
Mar 10, 2023	36.40	36.47	34.47	34.81	1,498,510	-1.61(-4.42%)
Mar 09, 2023	38.38	38.70	36.24	36.42	1,525,851	-1.89(-4.93%)
Mar 08, 2023	38.01	38.48	37.45	38.31	658,583	+0.29(+0.76%)
Mar 07, 2023	38.43	38.97	37.84	38.02	1,075,171	-0.37(-0.96%)
Mar 06, 2023	38.69	38.94	37.82	38.39	809,170	-0.30(-0.78%)
Mar 03, 2023	39.67	39.69	38.26	38.69	815,319	-1.24(-3.11%)
Mar 02, 2023	38.97	40.02	38.51	39.93	533,918	+0.87(+2.23%)