Indicators

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.