Brinker International (NY: EAT )

114.88 +4.18 (+3.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 111.61 115.42 111.21 114.88 1,216,621 +4.18(+3.78%)
Nov 07, 2024 116.00 116.53 110.62 110.70 1,435,437 -5.15(-4.45%)
Nov 06, 2024 115.04 119.42 114.20 115.85 2,181,850 +6.03(+5.49%)
Nov 05, 2024 108.53 110.03 108.26 109.82 1,077,319 +1.88(+1.74%)
Nov 04, 2024 104.92 108.50 103.82 107.94 1,361,787 +3.02(+2.88%)
Nov 01, 2024 103.29 106.34 102.96 104.92 1,846,352 +2.21(+2.15%)
Oct 31, 2024 103.21 107.15 102.68 102.71 2,317,675 -1.54(-1.48%)
Oct 30, 2024 104.00 106.21 101.15 104.25 3,076,540 +7.24(+7.46%)
Oct 29, 2024 96.05 98.76 95.60 97.01 2,754,270 -0.72(-0.74%)
Oct 28, 2024 95.89 98.87 95.86 97.73 1,823,821 +2.84(+2.99%)
Oct 25, 2024 94.78 96.28 94.16 94.89 1,270,029 +1.09(+1.16%)
Oct 24, 2024 94.88 94.96 92.50 93.80 944,915 -0.52(-0.55%)
Oct 23, 2024 92.00 94.38 91.70 94.32 701,997 +1.39(+1.50%)
Oct 22, 2024 93.27 94.39 92.45 92.93 1,001,048 -0.78(-0.83%)
Oct 21, 2024 92.46 93.93 91.71 93.71 898,756 +1.25(+1.35%)
Oct 18, 2024 90.38 93.42 89.77 92.46 1,546,894 +3.16(+3.54%)
Oct 17, 2024 89.71 90.98 88.76 89.30 1,085,666 -1.46(-1.61%)
Oct 16, 2024 89.44 91.25 89.32 90.76 1,104,556 +1.23(+1.37%)
Oct 15, 2024 88.65 91.20 88.62 89.53 1,578,705 +1.83(+2.09%)
Oct 14, 2024 83.72 87.97 83.61 87.70 1,351,702 +4.22(+5.06%)
Oct 11, 2024 82.75 83.78 82.42 83.48 988,296 +0.97(+1.18%)
Oct 10, 2024 84.59 84.76 82.24 82.51 807,941 -0.45(-0.54%)
Oct 09, 2024 84.00 84.72 82.38 82.96 891,934 -1.54(-1.82%)
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%)
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.