Brinker International (NY: EAT )

47.59 -0.41 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 47.89 48.26 47.42 47.59 772,694 -0.41(-0.85%)
Apr 23, 2024 46.98 48.14 46.74 48.00 1,041,062 +1.79(+3.87%)
Apr 22, 2024 45.97 46.65 45.52 46.21 1,017,791 +0.98(+2.17%)
Apr 19, 2024 45.04 45.44 44.58 45.23 1,329,489 -0.07(-0.15%)
Apr 18, 2024 44.80 45.82 44.54 45.30 2,861,596 +1.23(+2.79%)
Apr 17, 2024 45.42 45.78 43.37 44.07 1,150,024 -1.21(-2.67%)
Apr 16, 2024 44.86 45.53 44.00 45.28 1,069,864 +0.26(+0.58%)
Apr 15, 2024 45.41 46.44 44.58 45.02 1,284,737 -0.22(-0.49%)
Apr 12, 2024 46.39 47.03 45.09 45.24 1,651,172 -1.41(-3.02%)
Apr 11, 2024 47.82 47.82 45.61 46.65 1,317,825 -0.53(-1.12%)
Apr 10, 2024 46.85 47.88 46.49 47.18 1,511,539 -0.73(-1.52%)
Apr 09, 2024 48.61 48.85 47.24 47.91 837,884 -0.29(-0.60%)
Apr 08, 2024 46.52 48.30 46.47 48.20 1,242,177 +2.06(+4.46%)
Apr 05, 2024 47.07 48.01 46.08 46.14 1,204,956 -0.97(-2.06%)
Apr 04, 2024 50.52 50.78 46.69 47.11 2,095,611 -3.05(-6.08%)
Apr 03, 2024 49.79 50.86 49.50 50.16 1,257,421 +0.49(+0.99%)
Apr 02, 2024 51.00 51.12 48.96 49.67 1,493,441 -1.29(-2.53%)
Apr 01, 2024 51.25 51.72 50.28 50.96 2,088,981 +1.28(+2.58%)
Mar 28, 2024 49.41 50.31 49.26 49.68 805,637 +0.65(+1.33%)
Mar 27, 2024 47.85 49.08 47.84 49.03 847,248 +1.57(+3.31%)
Mar 26, 2024 46.50 47.46 46.30 47.46 1,092,219 +1.38(+2.99%)
Mar 25, 2024 46.06 47.67 46.03 46.08 2,051,470 +0.00(+0.00%)
Mar 22, 2024 45.68 46.10 44.73 46.08 1,150,460 +0.48(+1.05%)
Mar 21, 2024 44.95 46.47 44.62 45.60 2,247,898 -1.50(-3.18%)
Mar 20, 2024 46.68 47.71 46.48 47.10 1,743,656 +0.36(+0.77%)
Mar 19, 2024 47.17 47.34 46.15 46.74 884,780 -0.34(-0.72%)
Mar 18, 2024 47.67 48.46 46.95 47.08 1,167,279 -0.85(-1.77%)
Mar 15, 2024 47.57 48.61 47.38 47.93 1,480,098 +0.41(+0.86%)
Mar 14, 2024 48.34 48.40 46.65 47.52 1,095,358 -1.19(-2.44%)
Mar 13, 2024 48.78 49.65 48.26 48.71 1,395,842 -0.07(-0.14%)
Mar 12, 2024 48.00 49.09 48.00 48.78 902,362 +0.74(+1.54%)
Mar 11, 2024 48.65 48.76 47.10 48.04 1,138,866 -1.01(-2.06%)
Mar 08, 2024 48.92 49.85 48.38 49.05 838,702 +0.39(+0.80%)
Mar 07, 2024 48.83 49.12 48.20 48.66 1,079,834 -0.11(-0.23%)
Mar 06, 2024 47.81 49.46 47.48 48.77 1,138,002 +1.09(+2.29%)
Mar 05, 2024 46.49 48.27 46.20 47.68 967,539 +0.90(+1.92%)
Mar 04, 2024 46.41 47.50 46.41 46.78 930,112 +0.54(+1.17%)
Mar 01, 2024 46.54 46.75 45.31 46.24 954,581 -0.10(-0.22%)
Feb 29, 2024 47.00 47.23 45.73 46.34 1,400,511 -0.43(-0.92%)
Feb 28, 2024 46.59 47.43 46.38 46.77 801,543 +0.06(+0.13%)
Feb 27, 2024 46.20 47.30 46.04 46.71 1,195,396 +0.51(+1.10%)
Feb 26, 2024 46.28 46.99 46.03 46.20 780,411 -0.10(-0.22%)
Feb 23, 2024 45.39 46.63 45.31 46.30 651,653 +0.69(+1.51%)
Feb 22, 2024 45.18 46.51 44.68 45.61 979,846 +0.79(+1.76%)
Feb 21, 2024 45.23 46.02 44.52 44.82 908,635 -0.41(-0.91%)
Feb 20, 2024 44.38 45.33 44.28 45.23 1,100,424 +0.35(+0.78%)
Feb 16, 2024 44.85 46.08 44.15 44.88 1,408,146 +0.23(+0.52%)
Feb 15, 2024 44.42 45.40 44.20 44.65 1,049,995 +0.67(+1.52%)
Feb 14, 2024 44.74 44.77 42.99 43.98 1,303,856 -0.34(-0.77%)
Feb 13, 2024 44.22 44.84 43.07 44.32 1,105,773 -1.49(-3.25%)
Feb 12, 2024 44.30 46.12 43.88 45.81 1,179,730 +1.51(+3.41%)
Feb 09, 2024 44.77 45.03 44.23 44.30 934,533 -0.74(-1.64%)
Feb 08, 2024 44.56 45.06 43.81 45.04 944,099 +0.87(+1.97%)
Feb 07, 2024 44.62 44.74 43.87 44.17 1,083,356 -0.38(-0.85%)
Feb 06, 2024 44.04 44.86 43.73 44.55 1,111,822 +0.39(+0.88%)
Feb 05, 2024 44.63 45.22 43.91 44.16 1,323,499 -1.11(-2.45%)
Feb 02, 2024 45.82 45.85 44.12 45.27 1,563,264 -0.76(-1.65%)
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.