Skip to main content

Brinker International (NY: EAT )

47.76 +1.55 (+3.34%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 39.77 40.90 39.63 40.28 1,661,384 +0.36(+0.90%)
Apr 28, 2023 38.91 39.94 38.83 39.92 1,176,646 +1.01(+2.60%)
Apr 27, 2023 38.36 39.09 37.82 38.91 607,824 +0.94(+2.48%)
Apr 26, 2023 38.29 39.10 37.96 37.97 697,006 -0.20(-0.52%)
Apr 25, 2023 39.13 39.24 37.88 38.17 681,401 -1.17(-2.97%)
Apr 24, 2023 38.99 39.38 38.62 39.34 777,606 +0.17(+0.43%)
Apr 21, 2023 38.33 39.41 38.23 39.17 735,977 +0.98(+2.57%)
Apr 20, 2023 38.20 39.07 37.88 38.19 718,013 -0.31(-0.81%)
Apr 19, 2023 38.01 38.50 37.84 38.50 468,943 +0.28(+0.73%)
Apr 18, 2023 37.57 38.46 37.55 38.22 764,252 +1.04(+2.80%)
Apr 17, 2023 37.47 37.85 36.55 37.18 594,641 -0.12(-0.32%)
Apr 14, 2023 37.29 38.16 36.82 37.30 742,508 +0.37(+1.00%)
Apr 13, 2023 36.35 37.52 36.16 36.93 836,192 +0.95(+2.64%)
Apr 12, 2023 38.32 38.40 35.94 35.98 875,304 -2.05(-5.39%)
Apr 11, 2023 38.29 38.59 37.91 38.03 633,835 -0.17(-0.45%)
Apr 10, 2023 37.23 38.70 36.99 38.20 913,908 +0.77(+2.06%)
Apr 06, 2023 37.85 37.91 36.88 37.43 613,545 -0.30(-0.80%)
Apr 05, 2023 37.14 37.76 36.49 37.73 834,813 +0.41(+1.10%)
Apr 04, 2023 37.81 38.40 36.53 37.32 965,485 -0.25(-0.67%)
Apr 03, 2023 38.18 38.31 36.64 37.57 793,428 -0.43(-1.13%)
Mar 31, 2023 37.55 38.05 36.97 38.00 1,276,759 +0.78(+2.10%)
Mar 30, 2023 36.12 37.61 35.97 37.22 960,584 +1.32(+3.68%)
Mar 29, 2023 36.26 36.29 35.48 35.90 710,924 +0.02(+0.06%)
Mar 28, 2023 35.13 36.26 35.01 35.88 1,060,270 +0.62(+1.76%)
Mar 27, 2023 36.07 36.07 34.76 35.26 1,227,595 -0.52(-1.45%)
Mar 24, 2023 36.09 36.60 35.50 35.78 1,379,044 -0.44(-1.21%)
Mar 23, 2023 37.53 37.88 35.20 36.22 1,421,769 -1.11(-2.97%)
Mar 22, 2023 37.18 38.25 36.71 37.33 1,152,437 +0.11(+0.30%)
Mar 21, 2023 36.99 38.06 36.93 37.22 1,361,315 +0.88(+2.42%)
Mar 20, 2023 36.07 37.05 35.68 36.34 1,286,770 +0.58(+1.62%)
Mar 17, 2023 35.80 36.24 35.22 35.76 1,538,985 -0.38(-1.05%)
Mar 16, 2023 35.79 37.56 35.33 36.14 1,115,166 -0.07(-0.19%)
Mar 15, 2023 34.44 36.22 34.11 36.21 1,074,436 +0.99(+2.81%)
Mar 14, 2023 35.53 36.37 34.76 35.22 1,082,781 +0.73(+2.12%)
Mar 13, 2023 34.00 34.57 32.62 34.49 1,810,074 -0.32(-0.92%)
Mar 10, 2023 36.40 36.47 34.47 34.81 1,498,510 -1.61(-4.42%)
Mar 09, 2023 38.38 38.70 36.24 36.42 1,525,851 -1.89(-4.93%)
Mar 08, 2023 38.01 38.48 37.45 38.31 658,583 +0.29(+0.76%)
Mar 07, 2023 38.43 38.97 37.84 38.02 1,075,171 -0.37(-0.96%)
Mar 06, 2023 38.69 38.94 37.82 38.39 809,170 -0.30(-0.78%)
Mar 03, 2023 39.67 39.69 38.26 38.69 815,319 -1.24(-3.11%)
Mar 02, 2023 38.97 40.02 38.51 39.93 533,918 +0.87(+2.23%)
Mar 01, 2023 38.01 39.16 37.73 39.06 731,099 +1.06(+2.79%)
Feb 28, 2023 38.07 38.47 37.70 38.00 1,217,094 -0.02(-0.05%)
Feb 27, 2023 38.72 38.86 37.90 38.02 639,314 -0.41(-1.07%)
Feb 24, 2023 39.13 39.36 38.27 38.43 978,413 -1.45(-3.64%)
Feb 23, 2023 40.88 40.94 38.96 39.88 1,077,740 -0.85(-2.09%)
Feb 22, 2023 39.38 40.76 38.86 40.73 987,346 +1.99(+5.14%)
Feb 21, 2023 38.88 39.43 37.72 38.74 1,264,779 -0.66(-1.68%)
Feb 17, 2023 40.18 40.51 39.06 39.40 1,191,531 -1.35(-3.31%)
Feb 16, 2023 40.45 42.12 40.36 40.75 1,082,569 -0.31(-0.75%)
Feb 15, 2023 40.52 41.17 40.41 41.06 525,801 +0.21(+0.51%)
Feb 14, 2023 40.56 41.29 39.92 40.85 628,533 +0.18(+0.44%)
Feb 13, 2023 40.19 40.93 39.82 40.67 684,954 +0.47(+1.17%)
Feb 10, 2023 40.12 40.35 39.44 40.20 895,859 -0.47(-1.16%)
Feb 09, 2023 41.29 41.55 40.38 40.67 1,021,872 -0.07(-0.17%)
Feb 08, 2023 40.51 40.98 40.16 40.74 758,166 -0.38(-0.92%)
Feb 07, 2023 40.09 41.16 39.39 41.12 1,006,870 +0.77(+1.91%)
Feb 06, 2023 40.00 40.93 39.80 40.35 934,288 -0.74(-1.80%)
Feb 03, 2023 39.86 41.38 39.56 41.09 1,558,674 +0.62(+1.53%)
Feb 02, 2023 40.39 41.12 39.20 40.47 2,064,095 +1.19(+3.03%)
Feb 01, 2023 41.27 41.55 36.62 39.28 3,685,686 -0.18(-0.46%)
Jan 31, 2023 38.58 39.58 38.51 39.46 1,238,847 +0.91(+2.36%)
Jan 30, 2023 38.57 38.97 37.98 38.55 1,021,273 -0.51(-1.31%)
Jan 27, 2023 39.09 39.43 38.78 39.06 708,192 +0.09(+0.23%)
Jan 26, 2023 38.50 39.05 37.95 38.97 777,209 +0.88(+2.31%)
Jan 25, 2023 37.09 38.12 35.85 38.09 739,190 +0.43(+1.14%)
Jan 24, 2023 38.30 38.66 36.73 37.66 796,851 -0.76(-1.98%)
Jan 23, 2023 37.78 38.80 37.68 38.42 935,149 +0.65(+1.72%)
Jan 20, 2023 36.08 37.94 35.95 37.77 1,168,876 +2.03(+5.68%)
Jan 19, 2023 36.46 36.81 35.60 35.74 923,126 -1.08(-2.93%)
Jan 18, 2023 37.63 38.11 36.74 36.82 641,431 -0.43(-1.15%)
Jan 17, 2023 37.43 37.69 36.84 37.25 717,732 -0.31(-0.83%)
Jan 13, 2023 36.46 37.80 36.15 37.56 989,345 +0.58(+1.57%)
Jan 12, 2023 37.30 37.95 36.73 36.98 771,689 +0.19(+0.52%)
Jan 11, 2023 37.82 38.64 36.37 36.79 1,078,093 -0.95(-2.52%)
Jan 10, 2023 36.50 37.84 36.50 37.74 884,828 +1.12(+3.06%)
Jan 09, 2023 35.94 36.93 35.87 36.62 864,635 +0.92(+2.58%)
Jan 06, 2023 34.86 36.40 34.79 35.70 869,350 +1.16(+3.36%)
Jan 05, 2023 33.81 34.62 33.49 34.54 907,997 +0.52(+1.53%)
Jan 04, 2023 32.95 34.19 32.60 34.02 833,593 +1.60(+4.94%)
Jan 03, 2023 32.56 33.05 31.83 32.42 932,993 +0.51(+1.60%)
Dec 30, 2022 32.97 33.21 31.58 31.91 887,617 -1.61(-4.80%)
Dec 29, 2022 32.27 33.72 32.11 33.52 858,672 +1.42(+4.42%)
Dec 28, 2022 32.95 33.19 32.04 32.10 671,945 -0.76(-2.31%)
Dec 27, 2022 33.09 33.09 32.34 32.86 577,834 -0.08(-0.24%)
Dec 23, 2022 32.96 33.53 32.34 32.94 399,100 -0.14(-0.42%)
Dec 22, 2022 32.26 33.10 31.80 33.08 625,611 +0.28(+0.85%)
Dec 21, 2022 32.12 32.98 31.86 32.80 744,232 +0.18(+0.55%)
Dec 20, 2022 32.80 33.66 32.55 32.62 834,416 -0.48(-1.45%)
Dec 19, 2022 35.25 35.59 32.67 33.10 1,328,677 -2.33(-6.58%)
Dec 16, 2022 34.48 35.62 33.78 35.43 1,674,927 +0.37(+1.06%)
Dec 15, 2022 35.02 35.43 34.14 35.06 1,092,634 -0.62(-1.74%)
Dec 14, 2022 35.66 36.38 34.83 35.68 1,268,060 +0.14(+0.39%)
Dec 13, 2022 35.51 36.16 34.73 35.54 1,666,708 +0.97(+2.81%)
Dec 12, 2022 34.11 35.03 33.08 34.57 2,350,413 -0.68(-1.93%)
Dec 09, 2022 35.79 36.89 34.78 35.25 1,426,774 -0.66(-1.84%)
Dec 08, 2022 33.30 36.33 33.18 35.91 1,650,019 +3.09(+9.41%)
Dec 07, 2022 32.68 33.31 32.52 32.82 850,795 -0.12(-0.36%)
Dec 06, 2022 32.42 33.47 32.27 32.94 1,005,828 +0.38(+1.17%)
Dec 05, 2022 31.70 33.11 30.96 32.56 1,468,779 +0.42(+1.31%)
Dec 02, 2022 32.20 32.88 31.58 32.14 837,690 -1.01(-3.05%)
Dec 01, 2022 33.53 33.70 32.76 33.15 636,054 -0.30(-0.90%)
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%)
Sep 01, 2022 24.00 25.55 23.66 25.49 1,608,457 +0.98(+4.00%)
Aug 31, 2022 25.42 25.58 24.45 24.51 1,320,653 -1.03(-4.03%)
Aug 30, 2022 26.14 26.43 25.36 25.54 922,618 -0.45(-1.73%)
Aug 29, 2022 25.94 26.43 25.55 25.99 987,163 -0.39(-1.48%)
Aug 26, 2022 28.73 28.97 26.31 26.38 1,492,636 -2.23(-7.79%)
Aug 25, 2022 29.17 29.36 27.77 28.61 1,591,892 -0.23(-0.80%)
Aug 24, 2022 27.67 30.51 27.53 28.84 3,304,655 -1.50(-4.94%)
Aug 23, 2022 29.93 31.15 29.80 30.34 1,112,838 +0.63(+2.12%)
Aug 22, 2022 30.89 30.89 29.54 29.71 889,366 -1.93(-6.10%)
Aug 19, 2022 32.67 33.00 31.41 31.64 527,712 -1.64(-4.93%)
Aug 18, 2022 31.82 33.39 31.77 33.28 1,040,748 +0.47(+1.43%)
Aug 17, 2022 32.26 32.83 31.82 32.81 648,607 -0.54(-1.62%)
Aug 16, 2022 32.90 33.82 32.09 33.35 800,835 +0.50(+1.52%)
Aug 15, 2022 32.51 33.75 32.30 32.85 1,404,281 -0.03(-0.09%)
Aug 12, 2022 31.57 32.88 31.37 32.88 997,119 +1.48(+4.71%)
Aug 11, 2022 30.83 31.43 30.59 31.40 1,087,286 +1.09(+3.60%)
Aug 10, 2022 29.40 30.99 29.35 30.31 814,004 +1.64(+5.72%)
Aug 09, 2022 29.21 29.45 28.41 28.67 632,497 -0.86(-2.91%)
Aug 08, 2022 28.32 30.37 28.25 29.53 567,790 +1.61(+5.77%)
Aug 05, 2022 27.96 28.57 27.64 27.92 783,670 -0.39(-1.38%)
Aug 04, 2022 29.25 29.74 28.07 28.31 823,060 -1.19(-4.03%)
Aug 03, 2022 28.20 29.70 28.20 29.50 779,917 +1.45(+5.17%)
Aug 02, 2022 27.55 28.39 27.28 28.05 529,868 +0.45(+1.63%)
Aug 01, 2022 27.22 28.18 26.96 27.60 871,491 -0.15(-0.54%)
Jul 29, 2022 26.92 28.01 26.19 27.75 1,269,629 +0.91(+3.39%)
Jul 28, 2022 24.32 26.90 24.25 26.84 1,218,329 +2.51(+10.32%)
Jul 27, 2022 24.19 24.45 23.58 24.33 1,364,671 +0.71(+3.01%)
Jul 26, 2022 24.76 24.76 23.61 23.62 640,657 -1.31(-5.25%)
Jul 25, 2022 25.52 25.52 24.45 24.93 461,163 -0.42(-1.66%)
Jul 22, 2022 25.34 25.97 25.01 25.35 720,547 -0.06(-0.24%)
Jul 21, 2022 25.28 25.53 24.75 25.41 645,303 -0.19(-0.74%)
Jul 20, 2022 25.03 25.71 24.67 25.60 1,264,714 +0.78(+3.14%)
Jul 19, 2022 23.44 25.25 23.25 24.82 1,270,499 +1.64(+7.08%)
Jul 18, 2022 22.17 23.55 22.17 23.18 1,127,150 +0.20(+0.87%)
Jul 15, 2022 22.76 23.36 22.41 22.98 673,472 +0.70(+3.14%)
Jul 14, 2022 22.61 22.86 22.02 22.28 675,141 -0.62(-2.71%)
Jul 13, 2022 22.34 22.98 22.02 22.90 926,739 +0.09(+0.39%)
Jul 12, 2022 22.35 23.13 22.11 22.81 919,343 +0.51(+2.29%)
Jul 11, 2022 22.51 22.83 21.96 22.30 642,519 -0.47(-2.06%)
Jul 08, 2022 22.92 23.48 22.63 22.77 554,137 -0.54(-2.32%)
Jul 07, 2022 22.98 23.35 22.73 23.31 799,276 +0.80(+3.55%)
Jul 06, 2022 23.81 24.09 22.23 22.51 826,463 -1.16(-4.90%)
Jul 05, 2022 22.01 23.69 21.65 23.67 1,079,402 +1.09(+4.83%)
Jul 01, 2022 22.03 22.95 21.81 22.58 926,443 +0.55(+2.50%)
Jun 30, 2022 22.22 22.62 21.47 22.03 1,215,204 -0.38(-1.70%)
Jun 29, 2022 22.72 22.72 21.62 22.41 893,953 -0.35(-1.54%)
Jun 28, 2022 23.54 24.34 22.71 22.76 1,080,880 -0.63(-2.69%)
Jun 27, 2022 24.14 24.65 23.24 23.39 1,420,121 -0.58(-2.42%)
Jun 24, 2022 24.00 24.93 23.92 23.97 1,880,093 +0.34(+1.44%)
Jun 23, 2022 23.67 23.76 22.30 23.63 1,463,247 +0.31(+1.33%)
Jun 22, 2022 22.78 23.53 22.60 23.32 928,432 +0.11(+0.47%)
Jun 21, 2022 24.41 24.63 23.20 23.21 952,274 -0.90(-3.73%)
Jun 17, 2022 23.93 24.59 23.75 24.11 1,389,707 +0.17(+0.71%)
Jun 16, 2022 25.06 25.22 23.59 23.94 964,418 -2.52(-9.52%)
Jun 15, 2022 26.30 27.01 26.01 26.46 676,632 +0.59(+2.28%)
Jun 14, 2022 25.77 26.67 25.66 25.87 952,427 +0.18(+0.70%)
Jun 13, 2022 26.86 27.09 25.47 25.69 1,106,708 -2.23(-7.99%)
Jun 10, 2022 28.75 29.30 27.80 27.92 787,673 -1.56(-5.29%)
Jun 09, 2022 29.61 30.21 29.22 29.48 462,916 -0.44(-1.47%)
Jun 08, 2022 30.10 30.45 29.69 29.92 300,634 -0.19(-0.63%)
Jun 07, 2022 29.53 30.45 29.26 30.11 549,716 +0.13(+0.43%)
Jun 06, 2022 30.21 30.27 29.25 29.98 574,484 +0.05(+0.17%)
Jun 03, 2022 30.38 30.94 29.67 29.93 517,357 -1.10(-3.54%)
Jun 02, 2022 30.14 31.08 30.11 31.03 876,431 +0.99(+3.30%)
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.