Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brinker International, Inc. Common Stock (NY:EAT)

148.87 -2.75 (-1.81%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 149.38 151.98 147.70 151.61 1,110,626 +2.97(+2.00%)
May 15, 2025 150.07 150.94 147.08 148.64 1,049,588 -2.33(-1.54%)
May 14, 2025 151.80 152.68 148.80 150.97 1,258,782 -0.84(-0.55%)
May 13, 2025 146.43 152.82 144.44 151.81 1,692,042 +6.21(+4.27%)
May 12, 2025 142.00 145.71 140.33 145.60 1,612,929 +8.62(+6.29%)
May 09, 2025 137.26 137.79 135.00 136.98 835,037 +0.34(+0.25%)
May 08, 2025 140.34 140.51 136.57 136.64 1,368,336 -2.24(-1.61%)
May 07, 2025 135.23 139.35 134.00 138.88 1,616,597 +4.91(+3.66%)
May 06, 2025 126.46 134.15 125.78 133.97 2,574,731 +5.29(+4.11%)
May 05, 2025 131.87 132.86 128.31 128.68 2,174,650 -4.40(-3.31%)
May 02, 2025 131.84 134.00 130.31 133.08 1,682,566 +3.03(+2.33%)
May 01, 2025 134.74 134.80 128.06 130.05 2,332,849 -4.25(-3.16%)
Apr 30, 2025 133.01 137.22 130.76 134.30 2,549,921 -2.59(-1.89%)
Apr 29, 2025 147.00 148.34 133.60 136.89 7,940,334 -23.78(-14.80%)
Apr 28, 2025 160.13 162.92 158.32 160.67 2,784,941 +1.02(+0.64%)
Apr 25, 2025 158.07 160.25 155.46 159.65 1,331,503 +2.36(+1.50%)
Apr 24, 2025 159.40 160.26 156.15 157.29 1,002,692 -1.24(-0.78%)
Apr 23, 2025 163.02 165.34 157.34 158.53 1,477,287 +1.64(+1.05%)
Apr 22, 2025 152.27 158.24 151.04 156.89 1,877,129 +7.23(+4.83%)
Apr 21, 2025 153.07 153.94 145.82 149.66 1,111,971 -3.79(-2.47%)
Apr 17, 2025 148.96 155.45 148.96 153.45 1,061,974 +3.12(+2.08%)
Apr 16, 2025 148.97 152.39 147.38 150.33 1,444,134 -0.69(-0.46%)
Apr 15, 2025 148.46 154.72 148.46 151.02 1,516,834 +3.38(+2.29%)
Apr 14, 2025 149.75 151.89 145.09 147.64 1,249,575 +3.87(+2.69%)
Apr 11, 2025 141.43 146.41 139.77 143.77 1,277,157 +1.00(+0.70%)
Apr 10, 2025 139.29 146.62 137.90 142.77 1,620,910 -3.52(-2.41%)
Apr 09, 2025 130.58 150.99 128.00 146.29 3,172,597 +13.38(+10.07%)
Apr 08, 2025 144.50 145.48 130.20 132.91 1,646,563 -3.73(-2.73%)
Apr 07, 2025 125.09 141.95 122.07 136.64 2,031,405 +1.57(+1.16%)
Apr 04, 2025 131.00 138.00 126.28 135.07 2,033,594 -3.63(-2.62%)
Apr 03, 2025 142.76 144.10 134.25 138.70 2,563,517 -16.55(-10.66%)
Apr 02, 2025 146.38 155.71 146.25 155.25 1,020,527 +4.34(+2.88%)
Apr 01, 2025 148.16 151.14 143.49 150.91 1,387,709 +1.86(+1.25%)
Mar 31, 2025 143.44 150.45 140.05 149.05 1,636,626 +1.46(+0.99%)
Mar 28, 2025 152.12 152.59 143.24 147.59 1,089,974 -6.80(-4.40%)
Mar 27, 2025 152.50 157.93 148.93 154.39 866,687 +0.26(+0.17%)
Mar 26, 2025 157.93 157.93 152.78 154.13 1,030,005 -3.82(-2.42%)
Mar 25, 2025 153.42 158.35 152.00 157.95 1,340,330 +3.80(+2.47%)
Mar 24, 2025 150.53 154.92 149.02 154.15 1,229,856 +9.34(+6.45%)
Mar 21, 2025 142.10 146.76 139.56 144.81 1,265,548 -0.61(-0.42%)
Mar 20, 2025 139.87 147.48 139.87 145.42 1,374,720 +4.01(+2.84%)
Mar 19, 2025 133.84 142.46 132.84 141.41 1,274,794 +7.95(+5.96%)
Mar 18, 2025 140.01 140.87 132.07 133.46 1,495,351 -8.19(-5.78%)
Mar 17, 2025 139.93 142.67 138.40 141.65 1,110,711 +2.24(+1.61%)
Mar 14, 2025 136.53 141.50 134.49 139.41 1,410,832 +5.09(+3.79%)
Mar 13, 2025 145.60 145.75 131.78 134.32 1,712,857 -11.29(-7.75%)
Mar 12, 2025 148.42 150.81 141.11 145.61 1,246,904 +2.31(+1.61%)
Mar 11, 2025 140.01 148.42 139.20 143.30 2,035,880 +3.03(+2.16%)
Mar 10, 2025 136.70 140.33 134.58 140.27 1,778,001 -1.10(-0.78%)
Mar 07, 2025 139.34 142.36 131.80 141.37 1,772,439 +1.90(+1.36%)
Mar 06, 2025 146.44 147.95 138.99 139.47 1,359,062 -10.70(-7.13%)
Mar 05, 2025 151.69 151.69 145.72 150.17 1,241,527 -2.35(-1.54%)
Mar 04, 2025 153.74 156.92 146.06 152.52 1,295,255 -5.49(-3.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.