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 (%)
Sep 29, 2023 33.54 33.88 31.46 31.59 1,997,870 +0.54(+1.74%)
Sep 28, 2023 29.69 31.17 29.43 31.05 1,195,819 +1.60(+5.43%)
Sep 27, 2023 29.02 29.98 28.94 29.45 1,549,522 +0.53(+1.83%)
Sep 26, 2023 29.38 29.84 28.86 28.92 1,519,072 -0.66(-2.23%)
Sep 25, 2023 29.78 29.92 29.45 29.58 998,738 -0.57(-1.89%)
Sep 22, 2023 31.35 31.37 30.14 30.15 1,083,551 -1.57(-4.95%)
Sep 21, 2023 31.95 32.52 31.71 31.72 776,316 -0.48(-1.49%)
Sep 20, 2023 32.00 33.20 32.00 32.20 1,076,567 +0.37(+1.16%)
Sep 19, 2023 31.09 31.93 30.92 31.83 908,163 +0.69(+2.22%)
Sep 18, 2023 31.58 31.60 31.10 31.14 1,001,600 -0.28(-0.89%)
Sep 15, 2023 32.23 32.30 31.21 31.42 1,326,275 -0.94(-2.90%)
Sep 14, 2023 31.90 32.48 31.43 32.36 954,021 +0.69(+2.18%)
Sep 13, 2023 31.15 31.87 30.87 31.67 1,295,405 +0.46(+1.47%)
Sep 12, 2023 30.41 31.68 30.18 31.21 1,115,431 +0.67(+2.19%)
Sep 11, 2023 31.30 31.33 30.14 30.54 1,345,133 -0.59(-1.90%)
Sep 08, 2023 31.21 31.73 30.90 31.13 981,455 -0.17(-0.54%)
Sep 07, 2023 30.39 31.41 30.23 31.30 1,172,247 +0.67(+2.19%)
Sep 06, 2023 31.29 31.45 30.62 30.63 1,009,343 -0.72(-2.30%)
Sep 05, 2023 32.36 32.36 31.05 31.35 1,514,259 -1.32(-4.04%)
Sep 01, 2023 32.81 33.10 32.19 32.67 944,378 -0.06(-0.18%)
Aug 31, 2023 32.74 33.17 32.25 32.73 783,317 +0.09(+0.28%)
Aug 30, 2023 32.48 32.84 32.31 32.64 1,037,561 +0.13(+0.40%)
Aug 29, 2023 32.04 32.73 32.04 32.51 987,053 +0.14(+0.43%)
Aug 28, 2023 33.00 33.38 32.30 32.37 824,933 -0.68(-2.06%)
Aug 25, 2023 34.00 34.05 32.79 33.05 932,569 -0.72(-2.13%)
Aug 24, 2023 34.32 34.50 33.74 33.77 742,833 -0.43(-1.26%)
Aug 23, 2023 34.00 34.56 33.58 34.20 723,247 +0.23(+0.68%)
Aug 22, 2023 33.71 34.20 33.07 33.97 853,903 +0.31(+0.92%)
Aug 21, 2023 34.09 34.60 33.35 33.66 1,178,471 -0.46(-1.35%)
Aug 18, 2023 33.08 34.39 32.92 34.12 1,694,368 +0.86(+2.59%)
Aug 17, 2023 34.56 34.85 33.24 33.26 1,293,572 -1.10(-3.20%)
Aug 16, 2023 35.00 35.28 33.36 34.36 3,335,295 -2.01(-5.53%)
Aug 15, 2023 36.78 37.06 35.92 36.37 1,739,738 -0.34(-0.93%)
Aug 14, 2023 37.00 37.28 36.00 36.71 2,132,811 -0.84(-2.24%)
Aug 11, 2023 38.46 38.54 37.52 37.55 1,040,801 -1.05(-2.72%)
Aug 10, 2023 38.93 40.15 38.40 38.60 991,902 -0.06(-0.16%)
Aug 09, 2023 39.11 39.30 38.58 38.66 883,246 -0.27(-0.69%)
Aug 08, 2023 39.06 39.44 38.28 38.93 790,780 -0.61(-1.54%)
Aug 07, 2023 39.22 40.18 38.99 39.54 919,886 +0.83(+2.14%)
Aug 04, 2023 39.51 40.16 38.65 38.71 930,035 -0.32(-0.82%)
Aug 03, 2023 38.81 39.40 38.51 39.03 763,984 +0.08(+0.21%)
Aug 02, 2023 38.24 39.29 37.61 38.95 735,874 +0.08(+0.21%)
Aug 01, 2023 38.85 39.12 37.84 38.87 899,691 -0.41(-1.04%)
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%)
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.