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 (%)
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%)
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.