Skip to main content

Brinker International (NY: EAT )

127.85 +0.40 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 128.14 130.00 126.39 127.85 573,955 +0.40(+0.31%)
Dec 12, 2024 129.54 130.13 126.75 127.45 999,974 -2.29(-1.77%)
Dec 11, 2024 128.47 131.79 127.75 129.74 903,540 +2.78(+2.19%)
Dec 10, 2024 123.35 128.61 123.10 126.96 1,226,624 +4.20(+3.42%)
Dec 09, 2024 129.81 130.00 122.72 122.76 1,237,952 -7.09(-5.46%)
Dec 06, 2024 130.78 131.99 128.21 129.85 808,007 -0.92(-0.70%)
Dec 05, 2024 133.00 133.00 129.79 130.77 802,962 +1.90(+1.47%)
Dec 04, 2024 129.35 130.88 126.88 128.87 1,103,000 -0.21(-0.16%)
Dec 03, 2024 129.70 131.15 128.29 129.08 841,757 -1.13(-0.87%)
Dec 02, 2024 132.00 132.93 129.42 130.21 1,360,854 -2.06(-1.56%)
Nov 29, 2024 132.38 133.82 132.07 132.27 558,837 +1.58(+1.21%)
Nov 27, 2024 131.22 132.08 129.91 130.69 960,169 +0.10(+0.08%)
Nov 26, 2024 129.80 131.11 128.64 130.59 898,943 -0.39(-0.30%)
Nov 25, 2024 126.67 131.46 126.18 130.98 1,279,326 +5.36(+4.27%)
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%)
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.