Indicators

Brinker International (NY: EAT )

53.60 +3.94 (+7.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.