Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.64	39.65	38.57	39.28	660,437	+0.71(+1.84%)
Jul 28, 2023	39.12	39.42	38.43	38.57	788,965	-0.08(-0.21%)
Jul 27, 2023	39.40	39.92	38.61	38.65	724,158	-0.56(-1.43%)
Jul 26, 2023	37.75	39.28	37.75	39.21	536,512	+1.46(+3.87%)
Jul 25, 2023	38.02	38.33	37.26	37.75	784,327	-0.43(-1.13%)
Jul 24, 2023	38.89	39.06	37.78	38.18	760,339	-0.81(-2.08%)
Jul 21, 2023	39.78	39.88	38.98	38.99	580,272	-0.41(-1.04%)
Jul 20, 2023	39.33	39.80	38.95	39.40	577,061	-0.20(-0.51%)
Jul 19, 2023	38.70	39.73	38.53	39.60	586,377	+1.11(+2.88%)
Jul 18, 2023	37.02	38.55	36.75	38.49	567,414	+1.13(+3.02%)
Jul 17, 2023	37.57	38.34	37.35	37.36	527,577	-0.60(-1.58%)
Jul 14, 2023	37.93	38.09	37.33	37.96	566,058	-0.14(-0.37%)
Jul 13, 2023	38.31	38.57	37.98	38.10	584,186	-0.16(-0.42%)
Jul 12, 2023	38.79	39.02	38.00	38.26	510,088	+0.20(+0.53%)
Jul 11, 2023	38.13	38.83	37.69	38.06	780,952	+0.19(+0.50%)
Jul 10, 2023	36.34	38.00	36.27	37.87	812,678	+1.53(+4.21%)
Jul 07, 2023	35.99	36.95	35.70	36.34	569,055	+0.67(+1.88%)
Jul 06, 2023	35.42	35.76	34.85	35.67	456,044	-0.03(-0.08%)
Jul 05, 2023	36.76	36.76	35.22	35.70	1,228,321	-1.36(-3.67%)
Jul 03, 2023	36.51	37.17	36.13	37.06	632,224	+0.46(+1.26%)
Jun 30, 2023	36.89	37.15	36.51	36.60	768,936	+0.11(+0.30%)
Jun 29, 2023	36.16	36.99	36.16	36.49	1,472,638	+0.29(+0.80%)
Jun 28, 2023	35.79	36.24	35.23	36.20	1,015,172	+0.40(+1.12%)
Jun 27, 2023	34.88	36.01	34.45	35.80	935,108	+1.33(+3.86%)
Jun 26, 2023	32.31	34.89	32.31	34.47	1,204,648	+0.42(+1.23%)
Jun 23, 2023	34.70	35.34	33.77	34.05	2,231,832	-1.23(-3.49%)
Jun 22, 2023	35.81	35.88	35.05	35.28	933,519	-0.81(-2.24%)
Jun 21, 2023	36.25	36.60	35.86	36.09	599,893	-0.48(-1.31%)
Jun 20, 2023	36.12	37.08	36.06	36.57	753,883	+0.18(+0.49%)
Jun 16, 2023	36.78	36.78	35.91	36.39	980,398	-0.08(-0.22%)
Jun 15, 2023	36.40	37.01	35.93	36.47	744,317	+0.32(+0.89%)
Jun 14, 2023	37.58	37.68	35.76	36.15	875,435	-1.24(-3.32%)
Jun 13, 2023	37.81	38.13	37.00	37.39	723,726	-0.43(-1.14%)
Jun 12, 2023	36.32	38.08	36.25	37.82	1,100,051	+1.82(+5.06%)
Jun 09, 2023	35.22	36.29	35.22	36.00	1,035,167	+0.33(+0.93%)
Jun 08, 2023	35.88	36.02	34.07	35.67	1,978,332	-0.72(-1.98%)
Jun 07, 2023	39.31	40.92	35.58	36.39	2,735,409	-2.43(-6.26%)
Jun 06, 2023	38.06	39.05	37.55	38.82	969,270	+0.20(+0.52%)
Jun 05, 2023	39.44	39.81	38.46	38.62	886,309	-1.30(-3.26%)
Jun 02, 2023	38.79	40.02	38.33	39.92	1,049,415	+1.80(+4.72%)
Jun 01, 2023	36.74	38.52	36.71	38.12	1,015,528	+1.54(+4.21%)
May 31, 2023	37.25	37.55	35.60	36.58	1,710,269	-0.70(-1.88%)
May 30, 2023	39.00	39.34	37.23	37.28	928,195	-1.62(-4.16%)
May 26, 2023	38.66	39.42	38.66	38.90	732,228	+0.09(+0.23%)
May 25, 2023	40.28	40.35	38.76	38.81	613,103	-1.01(-2.54%)
May 24, 2023	39.02	39.85	38.22	39.82	923,078	+0.35(+0.89%)
May 23, 2023	39.40	39.79	38.67	39.47	812,221	+0.13(+0.33%)
May 22, 2023	39.40	39.74	39.04	39.34	691,562	-0.20(-0.51%)
May 19, 2023	40.90	40.98	39.20	39.54	697,134	-1.04(-2.56%)
May 18, 2023	39.43	40.80	39.25	40.58	891,971	+1.35(+3.44%)
May 17, 2023	38.00	39.53	37.77	39.23	663,695	+1.69(+4.50%)
May 16, 2023	38.11	38.11	37.07	37.54	556,302	-0.55(-1.44%)
May 15, 2023	37.06	38.13	36.25	38.09	798,143	+1.10(+2.97%)
May 12, 2023	36.40	37.31	36.12	36.99	668,131	+0.68(+1.87%)
May 11, 2023	36.33	36.69	35.62	36.31	910,267	-0.17(-0.47%)
May 10, 2023	37.74	37.98	36.25	36.48	963,591	-0.92(-2.46%)
May 09, 2023	36.79	37.63	36.47	37.40	511,046	+0.44(+1.19%)
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%)