Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.07 33.77 32.58 33.45 865,142 +0.36(+1.09%)
Nov 29, 2022 34.37 34.41 32.90 33.09 927,966 -1.47(-4.25%)
Nov 28, 2022 34.58 35.37 34.33 34.56 822,754 -0.25(-0.72%)
Nov 25, 2022 34.76 34.87 34.25 34.81 257,003 +0.21(+0.61%)
Nov 23, 2022 34.15 34.73 34.14 34.60 621,062 +0.38(+1.11%)
Nov 22, 2022 33.30 34.33 32.52 34.22 810,196 +1.00(+3.01%)
Nov 21, 2022 33.68 33.90 32.49 33.22 583,443 -0.65(-1.92%)
Nov 18, 2022 34.50 34.78 33.53 33.87 620,075 +0.43(+1.29%)
Nov 17, 2022 33.30 33.53 32.52 33.44 649,790 -0.32(-0.95%)
Nov 16, 2022 33.74 33.97 32.39 33.76 625,566 -0.55(-1.60%)
Nov 15, 2022 34.61 35.44 34.16 34.31 804,160 +0.23(+0.67%)
Nov 14, 2022 32.79 34.63 32.59 34.08 1,110,013 +0.79(+2.37%)
Nov 11, 2022 32.49 33.33 32.20 33.29 873,712 +1.17(+3.64%)
Nov 10, 2022 29.92 32.20 29.92 32.12 1,127,713 +3.66(+12.86%)
Nov 09, 2022 28.55 28.87 27.77 28.46 888,394 -0.43(-1.49%)
Nov 08, 2022 28.73 29.62 28.31 28.89 804,919 -0.04(-0.14%)
Nov 07, 2022 30.27 30.45 28.27 28.93 870,454 -1.37(-4.52%)
Nov 04, 2022 30.18 30.47 29.14 30.30 819,369 +0.84(+2.85%)
Nov 03, 2022 29.58 30.56 29.21 29.46 742,759 -0.63(-2.09%)
Nov 02, 2022 33.06 34.20 30.01 30.09 1,605,479 -2.38(-7.33%)
Nov 01, 2022 33.63 33.97 32.27 32.47 1,250,934 -0.92(-2.76%)
Oct 31, 2022 33.48 34.30 33.26 33.39 989,436 -0.43(-1.27%)
Oct 28, 2022 32.35 34.15 31.87 33.82 934,030 +1.75(+5.46%)
Oct 27, 2022 31.72 33.07 31.33 32.07 1,219,428 +0.97(+3.12%)
Oct 26, 2022 31.14 33.28 31.08 31.10 1,571,198 +0.08(+0.26%)
Oct 25, 2022 29.43 31.07 29.25 31.02 695,500 +1.40(+4.73%)
Oct 24, 2022 29.67 30.71 29.05 29.62 799,862 +0.09(+0.30%)
Oct 21, 2022 28.26 29.66 27.95 29.53 887,433 +1.26(+4.46%)
Oct 20, 2022 28.51 29.39 27.98 28.27 670,020 -0.39(-1.36%)
Oct 19, 2022 28.44 29.53 28.32 28.66 980,355 +0.22(+0.77%)
Oct 18, 2022 28.48 29.03 27.77 28.44 673,736 +0.81(+2.93%)
Oct 17, 2022 26.83 27.77 26.71 27.63 719,508 +1.38(+5.26%)
Oct 14, 2022 27.16 27.53 26.14 26.25 664,134 -0.46(-1.72%)
Oct 13, 2022 25.30 27.08 24.83 26.71 884,686 +0.79(+3.05%)
Oct 12, 2022 25.55 26.09 25.04 25.92 1,022,794 +0.31(+1.21%)
Oct 11, 2022 25.04 25.81 23.94 25.61 785,794 +0.54(+2.15%)
Oct 10, 2022 25.44 25.67 24.32 25.07 599,449 -0.36(-1.42%)
Oct 07, 2022 25.71 25.89 24.76 25.43 632,761 -0.92(-3.49%)
Oct 06, 2022 27.43 28.11 26.26 26.35 546,751 -1.25(-4.53%)
Oct 05, 2022 26.10 27.68 26.00 27.60 692,014 +0.84(+3.14%)
Oct 04, 2022 25.32 27.06 25.12 26.76 857,034 +2.29(+9.36%)
Oct 03, 2022 25.31 25.61 24.00 24.47 1,065,147 -0.51(-2.04%)
Sep 30, 2022 25.36 25.77 24.66 24.98 640,197 -0.65(-2.54%)
Sep 29, 2022 25.95 26.14 24.75 25.63 719,628 -0.98(-3.68%)
Sep 28, 2022 26.14 26.84 25.53 26.61 791,477 +0.71(+2.74%)
Sep 27, 2022 25.66 27.17 25.51 25.90 960,506 +0.87(+3.48%)
Sep 26, 2022 25.57 26.63 25.01 25.03 970,553 -0.50(-1.96%)
Sep 23, 2022 26.34 26.70 24.92 25.53 872,021 -1.35(-5.02%)
Sep 22, 2022 28.05 28.28 26.43 26.88 931,761 -1.41(-4.98%)
Sep 21, 2022 28.20 29.23 27.89 28.29 829,940 +0.29(+1.04%)
Sep 20, 2022 27.96 28.12 27.50 28.00 499,915 -0.26(-0.92%)
Sep 19, 2022 27.99 29.28 27.99 28.26 730,809 -0.08(-0.28%)
Sep 16, 2022 28.27 28.36 27.04 28.34 890,415 -0.52(-1.80%)
Sep 15, 2022 28.35 29.82 28.35 28.86 872,377 +0.21(+0.73%)
Sep 14, 2022 28.58 29.07 27.68 28.65 683,289 +0.25(+0.88%)
Sep 13, 2022 28.41 29.00 28.14 28.40 612,558 -1.29(-4.34%)
Sep 12, 2022 29.84 30.34 29.33 29.69 722,459 +0.04(+0.13%)
Sep 09, 2022 28.77 30.22 28.59 29.65 1,178,298 +1.23(+4.33%)
Sep 08, 2022 26.55 28.44 26.52 28.42 870,153 +1.56(+5.81%)
Sep 07, 2022 25.05 26.87 25.03 26.86 865,628 +1.80(+7.18%)
Sep 06, 2022 26.15 26.17 24.86 25.06 897,234 -0.73(-2.83%)
Sep 02, 2022 25.89 26.65 25.22 25.79 1,297,594 +0.30(+1.18%)
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.