Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	123.45	126.28	123.39	125.62	1,338,370	+1.91(+1.54%)
Nov 21, 2024	125.25	125.26	122.31	123.71	1,167,588	-1.03(-0.83%)
Nov 20, 2024	121.70	124.94	120.91	124.74	1,243,421	+2.61(+2.14%)
Nov 19, 2024	121.04	124.41	120.78	122.13	872,608	-0.77(-0.63%)
Nov 18, 2024	118.49	123.02	118.49	122.90	1,446,728	+5.45(+4.64%)
Nov 15, 2024	117.60	117.60	114.98	117.45	910,828	+0.96(+0.82%)
Nov 14, 2024	119.69	120.47	116.18	116.49	1,088,352	-2.16(-1.82%)
Nov 13, 2024	119.93	123.66	118.47	118.65	1,530,390	-0.35(-0.29%)
Nov 12, 2024	117.84	120.49	117.68	119.00	1,636,300	+1.39(+1.18%)
Nov 11, 2024	117.26	118.44	115.64	117.61	1,387,233	+2.73(+2.38%)
Nov 08, 2024	111.61	115.42	111.21	114.88	1,216,659	+4.18(+3.78%)
Nov 07, 2024	116.00	116.53	110.62	110.70	1,435,437	-5.15(-4.45%)
Nov 06, 2024	115.04	119.42	114.20	115.85	2,181,850	+6.03(+5.49%)
Nov 05, 2024	108.53	110.03	108.26	109.82	1,077,319	+1.88(+1.74%)
Nov 04, 2024	104.92	108.50	103.82	107.94	1,361,787	+3.02(+2.88%)
Nov 01, 2024	103.29	106.34	102.96	104.92	1,846,352	+2.21(+2.15%)
Oct 31, 2024	103.21	107.15	102.66	102.71	2,317,675	-1.54(-1.48%)
Oct 30, 2024	104.00	106.21	101.15	104.25	3,076,540	+7.24(+7.46%)
Oct 29, 2024	96.05	98.76	95.60	97.01	2,754,270	-0.72(-0.74%)
Oct 28, 2024	95.89	98.87	95.86	97.73	1,823,821	+2.84(+2.99%)
Oct 25, 2024	94.78	96.28	94.16	94.89	1,270,029	+1.09(+1.16%)
Oct 24, 2024	94.88	94.96	92.50	93.80	944,915	-0.52(-0.55%)
Oct 23, 2024	92.00	94.38	91.70	94.32	701,997	+1.39(+1.50%)
Oct 22, 2024	93.27	94.39	92.45	92.93	1,001,048	-0.78(-0.83%)
Oct 21, 2024	92.46	93.93	91.71	93.71	898,756	+1.25(+1.35%)
Oct 18, 2024	90.38	93.42	89.77	92.46	1,546,894	+3.16(+3.54%)
Oct 17, 2024	89.71	90.98	88.76	89.30	1,085,666	-1.46(-1.61%)
Oct 16, 2024	89.44	91.25	89.32	90.76	1,104,556	+1.23(+1.37%)
Oct 15, 2024	88.65	91.20	88.62	89.53	1,578,705	+1.83(+2.09%)
Oct 14, 2024	83.72	87.97	83.61	87.70	1,351,702	+4.22(+5.06%)
Oct 11, 2024	82.75	83.78	82.42	83.48	988,296	+0.97(+1.18%)
Oct 10, 2024	84.59	84.76	82.24	82.51	807,941	-0.45(-0.54%)
Oct 09, 2024	84.00	84.72	82.38	82.96	891,934	-1.54(-1.82%)
Oct 08, 2024	82.91	84.76	82.58	84.50	1,010,491	+2.05(+2.49%)
Oct 07, 2024	83.68	84.35	81.30	82.45	1,456,471	-1.38(-1.65%)
Oct 04, 2024	81.00	83.93	80.44	83.83	1,026,074	+4.02(+5.04%)
Oct 03, 2024	79.22	80.67	78.03	79.81	888,534	+0.03(+0.04%)
Oct 02, 2024	78.16	79.99	77.38	79.78	878,660	+1.02(+1.30%)
Oct 01, 2024	75.19	78.84	75.19	78.76	1,197,346	+2.23(+2.91%)
Sep 30, 2024	75.70	77.33	74.73	76.53	1,062,643	+0.94(+1.24%)
Sep 27, 2024	77.00	77.57	75.21	75.59	793,178	-1.21(-1.58%)
Sep 26, 2024	76.90	77.66	75.27	76.80	802,679	+0.74(+0.97%)
Sep 25, 2024	77.39	77.39	75.81	76.06	1,119,492	-1.10(-1.43%)
Sep 24, 2024	77.28	78.44	76.73	77.16	964,180	-0.69(-0.89%)
Sep 23, 2024	79.40	79.85	77.41	77.85	1,306,672	+1.20(+1.57%)
Sep 20, 2024	77.85	78.09	76.37	76.65	1,323,664	-1.05(-1.35%)
Sep 19, 2024	76.48	77.80	75.17	77.70	1,326,985	+3.62(+4.89%)
Sep 18, 2024	75.30	76.90	73.55	74.08	1,468,371	-1.11(-1.48%)
Sep 17, 2024	73.00	75.28	72.77	75.19	1,653,584	+2.93(+4.05%)
Sep 16, 2024	70.77	73.32	70.43	72.26	1,547,112	+1.87(+2.66%)
Sep 13, 2024	70.20	70.87	68.94	70.39	1,025,661	+1.10(+1.59%)
Sep 12, 2024	69.93	71.54	69.21	69.29	695,502	-0.70(-1.00%)
Sep 11, 2024	69.51	70.54	68.91	69.99	1,219,912	+0.41(+0.59%)
Sep 10, 2024	71.50	71.51	68.45	69.58	1,393,568	-2.02(-2.82%)
Sep 09, 2024	69.14	72.63	69.14	71.60	1,845,321	+2.46(+3.56%)
Sep 06, 2024	72.19	72.92	68.58	69.14	1,519,552	-2.62(-3.65%)
Sep 05, 2024	72.33	72.33	70.36	71.76	997,059	-0.21(-0.29%)
Sep 04, 2024	70.83	72.34	69.53	71.97	1,185,274	+0.76(+1.07%)