Indicators

Brinker International (NY: EAT )

57.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.88	33.24		33.21	2,280,954	+1.42(+4.47%)
Jan 28, 2022	31.92	32.12	30.20	31.79	1,552,250	-0.03(-0.09%)
Jan 27, 2022	33.84	34.14	31.43	31.82	940,439	-1.90(-5.63%)
Jan 26, 2022	35.06	35.84	33.43	33.72	904,781	-1.42(-4.04%)
Jan 25, 2022	34.16	36.00	34.00	35.14	1,353,872	+0.15(+0.43%)
Jan 24, 2022	32.30	35.09	31.95	34.99	1,282,339	+2.19(+6.68%)
Jan 21, 2022	32.79	33.69	32.40	32.80	1,376,554	-0.30(-0.91%)
Jan 20, 2022	34.72	35.38	33.05	33.10	833,371	-1.36(-3.95%)
Jan 19, 2022	34.46	35.46	33.67	34.46	1,083,289	+0.26(+0.76%)
Jan 18, 2022	35.47	35.97	34.07	34.20	1,078,163	-2.23(-6.12%)
Jan 14, 2022				36.43	0	-1.58(-4.16%)
Jan 13, 2022	36.47	38.40	36.47	38.01	744,787	+1.69(+4.65%)
Jan 12, 2022	37.56	37.73	36.11	36.32	733,351	-0.92(-2.47%)
Jan 11, 2022	38.32	38.32	37.13	37.24	660,540	-0.80(-2.10%)
Jan 10, 2022	37.72	38.14	36.36	38.04	1,016,999	+0.32(+0.85%)
Jan 07, 2022	37.68	38.78	37.35	37.72	1,066,994	-0.38(-1.00%)
Jan 06, 2022	38.03	39.00	37.61	38.10	1,081,859	-0.24(-0.63%)
Jan 05, 2022	38.71	39.55	38.14	38.34	1,008,725	-0.10(-0.26%)
Jan 04, 2022	38.16	38.82	37.74	38.44	731,632	+0.77(+2.04%)

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.