Skip to main content

Brinker International (NY: EAT )

66.69 +2.10 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 64.73 67.19 64.07 66.69 1,446,986 +2.10(+3.25%)
Jul 18, 2024 65.52 66.79 64.39 64.59 1,884,272 -1.91(-2.87%)
Jul 17, 2024 64.53 67.88 64.42 66.50 2,389,187 +1.28(+1.96%)
Jul 16, 2024 64.25 65.31 62.18 65.22 1,669,093 +1.53(+2.40%)
Jul 15, 2024 64.08 65.41 63.64 63.69 2,048,739 -0.07(-0.11%)
Jul 12, 2024 65.78 65.87 63.15 63.76 2,719,790 -1.45(-2.22%)
Jul 11, 2024 65.80 66.73 64.97 65.21 1,737,921 -0.33(-0.50%)
Jul 10, 2024 66.30 66.74 63.33 65.54 2,275,568 -0.68(-1.03%)
Jul 09, 2024 70.37 70.44 65.59 66.22 2,595,669 -3.90(-5.56%)
Jul 08, 2024 70.56 71.86 68.07 70.12 1,946,951 -0.65(-0.92%)
Jul 05, 2024 70.57 71.41 69.78 70.77 1,082,090 +0.17(+0.24%)
Jul 03, 2024 71.20 71.66 70.39 70.60 828,722 -0.46(-0.65%)
Jul 02, 2024 72.81 72.96 70.32 71.06 1,689,999 -1.49(-2.05%)
Jul 01, 2024 72.20 72.98 70.44 72.55 1,777,026 +0.16(+0.22%)
Jun 28, 2024 74.47 74.97 72.10 72.39 1,523,004 -2.05(-2.75%)
Jun 27, 2024 73.36 74.55 72.53 74.44 856,652 +1.57(+2.15%)
Jun 26, 2024 73.62 74.12 72.36 72.87 766,054 -1.31(-1.77%)
Jun 25, 2024 74.95 76.02 74.10 74.18 1,611,619 +0.56(+0.76%)
Jun 24, 2024 71.25 73.94 70.10 73.62 1,639,125 +2.37(+3.33%)
Jun 21, 2024 71.50 72.89 70.70 71.25 2,183,319 -0.20(-0.28%)
Jun 20, 2024 68.52 71.83 68.01 71.45 2,113,350 +3.39(+4.98%)
Jun 18, 2024 68.24 69.58 67.97 68.06 1,070,297 -0.46(-0.67%)
Jun 17, 2024 67.73 68.76 65.32 68.52 1,658,090 +1.05(+1.56%)
Jun 14, 2024 67.16 67.92 66.67 67.47 1,088,802 -0.48(-0.71%)
Jun 13, 2024 67.65 68.90 66.97 67.95 1,195,391 -0.24(-0.35%)
Jun 12, 2024 67.23 68.94 66.78 68.19 1,617,580 +1.33(+1.99%)
Jun 11, 2024 67.09 67.70 66.58 66.86 1,973,337 -0.52(-0.77%)
Jun 10, 2024 68.32 68.92 67.00 67.38 2,501,957 -1.58(-2.29%)
Jun 07, 2024 71.88 72.36 68.68 68.96 2,024,776 -3.45(-4.76%)
Jun 06, 2024 72.88 73.58 71.56 72.41 1,345,744 -0.48(-0.66%)
Jun 05, 2024 71.71 73.30 71.38 72.89 827,914 +1.23(+1.72%)
Jun 04, 2024 71.35 72.56 70.80 71.66 1,125,089 +0.05(+0.07%)
Jun 03, 2024 71.99 73.00 70.66 71.61 1,583,780 +0.98(+1.39%)
May 31, 2024 70.05 70.69 69.29 70.63 1,523,646 +0.80(+1.15%)
May 30, 2024 69.43 70.33 68.88 69.83 1,418,103 +1.28(+1.87%)
May 29, 2024 66.93 68.56 66.18 68.55 1,231,382 +0.67(+0.99%)
May 28, 2024 66.32 67.97 66.09 67.88 1,710,866 +1.56(+2.35%)
May 24, 2024 64.84 66.69 64.34 66.32 1,246,822 +1.98(+3.08%)
May 23, 2024 64.85 64.85 63.58 64.34 1,080,581 -0.19(-0.29%)
May 22, 2024 63.57 64.56 63.20 64.53 1,164,756 +0.69(+1.08%)
May 21, 2024 65.46 65.93 63.66 63.84 1,399,048 -0.67(-1.04%)
May 20, 2024 62.72 64.59 62.45 64.51 1,236,082 +1.95(+3.12%)
May 17, 2024 62.22 63.02 61.93 62.56 927,791 -0.19(-0.30%)
May 16, 2024 62.14 63.24 61.77 62.75 981,833 +0.65(+1.05%)
May 15, 2024 62.30 62.90 60.01 62.10 1,791,713 -0.29(-0.46%)
May 14, 2024 61.82 63.80 61.82 62.39 1,681,684 +1.45(+2.38%)
May 13, 2024 59.34 60.98 59.01 60.94 1,563,871 +2.12(+3.60%)
May 10, 2024 58.54 59.64 58.33 58.82 920,581 +0.30(+0.51%)
May 09, 2024 57.92 59.19 57.69 58.52 1,271,786 +0.64(+1.11%)
May 08, 2024 56.64 58.00 56.50 57.88 1,403,387 +0.92(+1.62%)
May 07, 2024 57.46 58.09 56.63 56.96 1,580,502 -0.57(-0.99%)
May 06, 2024 55.43 58.04 55.43 57.53 1,825,796 +2.55(+4.64%)
May 03, 2024 55.11 56.30 54.78 54.98 1,081,489 +0.64(+1.18%)
May 02, 2024 55.31 55.92 54.29 54.34 1,438,906 -0.61(-1.11%)
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.