Skip to main content

Brinker International (NY: EAT )

84.50 +2.05 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 82.91 84.76 82.58 84.50 1,010,491 +2.05(+2.49%)
Oct 07, 2024 83.68 84.35 81.30 82.45 1,456,471 -1.38(-1.65%)
Oct 04, 2024 81.00 83.93 80.44 83.83 1,026,150 +4.02(+5.04%)
Oct 03, 2024 79.22 80.67 78.03 79.81 888,534 +0.03(+0.04%)
Oct 02, 2024 78.16 79.99 77.38 79.78 878,660 +1.02(+1.30%)
Oct 01, 2024 75.19 78.84 75.19 78.76 1,197,346 +2.23(+2.91%)
Sep 30, 2024 75.70 77.33 74.73 76.53 1,062,643 +0.94(+1.24%)
Sep 27, 2024 77.00 77.57 75.21 75.59 793,178 -1.21(-1.58%)
Sep 26, 2024 76.90 77.66 75.27 76.80 802,679 +0.74(+0.97%)
Sep 25, 2024 77.39 77.39 75.81 76.06 1,119,492 -1.10(-1.43%)
Sep 24, 2024 77.28 78.44 76.73 77.16 964,180 -0.69(-0.89%)
Sep 23, 2024 79.40 79.85 77.41 77.85 1,306,672 +1.20(+1.57%)
Sep 20, 2024 77.85 78.09 76.37 76.65 1,323,664 -1.05(-1.35%)
Sep 19, 2024 76.48 77.80 75.17 77.70 1,326,985 +3.62(+4.89%)
Sep 18, 2024 75.30 76.90 73.55 74.08 1,468,371 -1.11(-1.48%)
Sep 17, 2024 73.00 75.28 72.77 75.19 1,653,584 +2.93(+4.05%)
Sep 16, 2024 70.77 73.32 70.43 72.26 1,547,317 +1.87(+2.66%)
Sep 13, 2024 70.20 70.87 68.94 70.39 1,025,661 +1.10(+1.59%)
Sep 12, 2024 69.93 71.54 69.21 69.29 695,502 -0.70(-1.00%)
Sep 11, 2024 69.51 70.54 68.91 69.99 1,219,912 +0.41(+0.59%)
Sep 10, 2024 71.50 71.51 68.45 69.58 1,393,568 -2.02(-2.82%)
Sep 09, 2024 69.14 72.63 69.14 71.60 1,845,321 +2.46(+3.56%)
Sep 06, 2024 72.19 72.92 68.58 69.14 1,519,552 -2.62(-3.65%)
Sep 05, 2024 72.33 72.33 70.36 71.76 997,059 -0.21(-0.29%)
Sep 04, 2024 70.83 72.34 69.53 71.97 1,185,274 +0.76(+1.07%)
Sep 03, 2024 70.67 73.68 70.44 71.21 2,046,139 -0.31(-0.43%)
Aug 30, 2024 70.49 71.54 69.34 71.52 1,248,738 +1.32(+1.88%)
Aug 29, 2024 70.00 71.00 69.53 70.20 1,041,289 +0.46(+0.66%)
Aug 28, 2024 70.95 71.80 69.19 69.74 1,017,110 -1.77(-2.48%)
Aug 27, 2024 70.76 71.83 69.37 71.51 951,342 +0.32(+0.45%)
Aug 26, 2024 71.40 71.97 70.27 71.19 1,228,462 +0.06(+0.08%)
Aug 23, 2024 69.03 72.00 68.84 71.13 1,500,309 +2.55(+3.72%)
Aug 22, 2024 69.40 70.76 68.35 68.58 907,687 -0.81(-1.17%)
Aug 21, 2024 66.97 69.72 66.72 69.39 1,188,294 +2.74(+4.11%)
Aug 20, 2024 68.00 68.96 65.82 66.65 1,167,355 -1.46(-2.14%)
Aug 19, 2024 65.64 68.52 65.38 68.11 1,850,305 +2.54(+3.87%)
Aug 16, 2024 66.95 67.68 65.26 65.57 2,139,673 -1.49(-2.22%)
Aug 15, 2024 65.75 67.84 65.70 67.06 3,205,837 +4.20(+6.68%)
Aug 14, 2024 60.60 63.58 58.85 62.86 8,839,085 -7.54(-10.71%)
Aug 13, 2024 68.87 70.67 68.63 70.40 3,175,849 +1.96(+2.86%)
Aug 12, 2024 66.85 69.54 66.85 68.44 2,451,685 +1.80(+2.70%)
Aug 09, 2024 65.97 67.54 64.88 66.64 1,772,880 +0.81(+1.23%)
Aug 08, 2024 62.49 66.14 62.00 65.83 1,373,101 +4.08(+6.61%)
Aug 07, 2024 63.26 64.75 61.60 61.75 1,654,001 -0.88(-1.41%)
Aug 06, 2024 59.63 63.75 58.91 62.63 1,586,314 +3.54(+5.99%)
Aug 05, 2024 56.99 61.07 56.27 59.09 2,672,283 -0.24(-0.40%)
Aug 02, 2024 61.95 61.98 59.15 59.33 2,186,470 -4.36(-6.85%)
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.