Brinker International, Inc. Common Stock (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	140.01	148.42	139.20	143.30	2,035,880	+3.03(+2.16%)
Mar 10, 2025	136.70	140.33	134.58	140.27	1,778,001	-1.10(-0.78%)
Mar 07, 2025	139.34	142.36	131.80	141.37	1,772,439	+1.90(+1.36%)
Mar 06, 2025	146.44	147.95	138.99	139.47	1,359,062	-10.70(-7.13%)
Mar 05, 2025	151.69	151.69	145.72	150.17	1,241,732	-2.35(-1.54%)
Mar 04, 2025	153.74	156.92	146.06	152.52	1,295,255	-5.49(-3.47%)
Mar 03, 2025	166.18	168.90	157.08	158.01	1,471,266	-6.82(-4.14%)
Feb 28, 2025	154.42	164.92	153.62	164.83	1,124,478	+9.32(+5.99%)
Feb 27, 2025	162.10	162.73	154.66	155.51	1,122,459	-4.58(-2.86%)
Feb 26, 2025	157.88	163.30	157.38	160.09	1,490,659	+4.26(+2.73%)
Feb 25, 2025	151.40	157.07	147.31	155.83	1,561,812	+2.76(+1.80%)
Feb 24, 2025	146.00	153.21	145.61	153.07	2,480,528	+8.20(+5.66%)
Feb 21, 2025	154.14	154.43	143.35	144.87	2,018,261	-8.66(-5.64%)
Feb 20, 2025	161.00	161.07	152.15	153.53	1,554,235	-7.82(-4.85%)
Feb 19, 2025	165.50	167.01	160.57	161.35	1,189,104	-5.68(-3.40%)
Feb 18, 2025	159.08	168.36	158.28	167.03	1,768,651	+8.63(+5.45%)
Feb 14, 2025	160.21	160.53	156.55	158.40	1,486,346	-1.81(-1.13%)
Feb 13, 2025	165.05	165.58	157.80	160.21	1,627,552	-3.55(-2.17%)
Feb 12, 2025	163.11	166.01	162.00	163.76	1,627,070	-0.47(-0.29%)
Feb 11, 2025	165.75	167.67	159.70	164.23	1,831,810	-3.64(-2.17%)
Feb 10, 2025	173.08	173.20	165.58	167.87	2,126,965	-4.19(-2.44%)
Feb 07, 2025	181.71	183.00	171.79	172.06	1,654,048	-10.22(-5.61%)
Feb 06, 2025	187.90	188.05	180.71	182.28	1,191,681	-5.67(-3.02%)
Feb 05, 2025	188.28	188.40	185.70	187.95	791,392	-0.06(-0.03%)
Feb 04, 2025	191.96	192.22	186.50	188.01	1,167,849	-1.13(-0.60%)
Feb 03, 2025	178.72	190.37	177.08	189.14	1,891,257	+7.17(+3.94%)
Jan 31, 2025	183.68	187.08	181.65	181.97	1,809,912	-0.53(-0.29%)
Jan 30, 2025	183.00	184.19	178.68	182.50	1,852,165	+2.71(+1.51%)
Jan 29, 2025	176.58	181.09	171.20	179.79	4,405,400	+25.18(+16.29%)
Jan 28, 2025	150.97	155.55	149.28	154.61	1,390,279	+2.79(+1.84%)
Jan 27, 2025	147.66	152.85	146.50	151.82	1,575,629	+2.32(+1.55%)
Jan 24, 2025	151.07	152.47	148.56	149.50	1,278,973	-5.02(-3.25%)
Jan 23, 2025	152.52	154.90	150.71	154.52	846,763	+1.91(+1.25%)
Jan 22, 2025	154.19	155.13	151.77	152.61	1,384,032	-1.02(-0.66%)
Jan 21, 2025	148.08	153.63	146.86	153.63	1,230,134	+9.51(+6.60%)
Jan 17, 2025	145.46	145.98	143.32	144.12	717,620	+0.58(+0.40%)
Jan 16, 2025	143.25	144.90	143.00	143.54	679,396	-0.10(-0.07%)
Jan 15, 2025	146.81	147.65	143.00	143.64	859,143	+0.45(+0.31%)
Jan 14, 2025	141.51	144.10	140.82	143.19	1,174,243	+3.38(+2.42%)
Jan 13, 2025	136.39	140.49	135.78	139.81	971,649	+1.33(+0.96%)
Jan 10, 2025	139.92	140.78	135.26	138.48	1,161,533	-1.04(-0.75%)
Jan 08, 2025	135.66	140.24	133.68	139.52	946,781	+2.73(+2.00%)
Jan 07, 2025	140.35	141.03	134.28	136.79	1,026,716	-4.03(-2.86%)
Jan 06, 2025	141.84	142.47	138.16	140.82	909,000	-0.32(-0.23%)
Jan 03, 2025	138.19	141.18	136.12	141.14	778,507	+3.47(+2.52%)