Skip to main content

Brinker International (NY: EAT )

46.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 43.33 46.11 43.33 46.03 2,565,478 +3.24(+7.57%)
Jan 31, 2024 40.59 44.35 40.50 42.79 5,065,031 +2.10(+5.16%)
Jan 30, 2024 40.47 40.93 40.12 40.69 1,833,778 +0.01(+0.02%)
Jan 29, 2024 39.57 40.73 39.39 40.68 1,795,484 +1.27(+3.22%)
Jan 26, 2024 39.94 40.15 39.17 39.41 1,396,029 -0.46(-1.15%)
Jan 25, 2024 39.85 39.85 39.11 39.87 862,505 +0.71(+1.81%)
Jan 24, 2024 40.14 40.33 38.96 39.16 795,483 -0.53(-1.34%)
Jan 23, 2024 40.42 40.65 39.47 39.69 1,218,693 -0.31(-0.78%)
Jan 22, 2024 39.36 40.89 39.28 40.00 1,565,740 +1.11(+2.85%)
Jan 19, 2024 39.47 39.67 38.59 38.89 1,232,983 -0.43(-1.09%)
Jan 18, 2024 38.66 39.41 38.13 39.32 1,054,957 +0.86(+2.24%)
Jan 17, 2024 37.68 38.57 37.53 38.46 1,522,628 +0.15(+0.39%)
Jan 16, 2024 37.92 38.36 37.25 38.31 1,092,563 +0.11(+0.29%)
Jan 12, 2024 39.57 39.57 38.08 38.20 984,266 -1.19(-3.02%)
Jan 11, 2024 41.29 41.29 38.90 39.39 1,246,885 -1.93(-4.67%)
Jan 10, 2024 41.06 41.58 40.60 41.32 668,782 +0.25(+0.61%)
Jan 09, 2024 40.58 41.31 40.27 41.07 800,465 -0.21(-0.51%)
Jan 08, 2024 39.94 41.49 39.55 41.28 1,490,246 +1.48(+3.72%)
Jan 05, 2024 40.58 41.44 39.54 39.80 1,208,557 -1.05(-2.57%)
Jan 04, 2024 41.37 41.60 40.66 40.85 919,648 -0.20(-0.49%)
Jan 03, 2024 41.23 41.90 40.70 41.05 1,427,083 -1.02(-2.42%)
Jan 02, 2024 42.88 43.67 42.00 42.07 1,262,662 -1.11(-2.57%)
Dec 29, 2023 43.69 43.77 42.84 43.18 812,474 -0.68(-1.55%)
Dec 28, 2023 44.45 44.53 43.71 43.86 619,474 -0.71(-1.59%)
Dec 27, 2023 44.00 44.97 43.91 44.57 1,114,590 +0.25(+0.56%)
Dec 26, 2023 42.86 44.44 42.60 44.32 755,488 +1.48(+3.45%)
Dec 22, 2023 42.53 42.93 42.21 42.84 699,814 +0.11(+0.26%)
Dec 21, 2023 41.97 42.92 41.89 42.73 1,142,467 +1.39(+3.36%)
Dec 20, 2023 41.63 42.10 41.16 41.34 890,997 -0.36(-0.86%)
Dec 19, 2023 41.63 42.01 41.39 41.70 923,403 +0.63(+1.53%)
Dec 18, 2023 41.04 41.56 40.34 41.07 874,451 +0.25(+0.61%)
Dec 15, 2023 42.18 42.39 40.65 40.82 2,311,877 -1.53(-3.61%)
Dec 14, 2023 41.89 42.52 41.71 42.35 1,375,944 +0.75(+1.80%)
Dec 13, 2023 41.14 41.67 40.21 41.60 977,121 +0.48(+1.17%)
Dec 12, 2023 41.15 41.77 40.97 41.12 1,212,025 -0.04(-0.10%)
Dec 11, 2023 40.00 41.53 39.82 41.16 1,570,616 +1.39(+3.50%)
Dec 08, 2023 39.55 40.00 39.14 39.77 885,861 +0.13(+0.33%)
Dec 07, 2023 39.21 39.72 38.77 39.64 726,197 +0.33(+0.84%)
Dec 06, 2023 38.61 39.62 38.61 39.31 1,058,663 +1.49(+3.94%)
Dec 05, 2023 38.35 38.89 37.76 37.82 1,069,059 -0.67(-1.74%)
Dec 04, 2023 37.62 38.98 37.62 38.49 1,336,294 +0.93(+2.48%)
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.