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 (%)
Apr 26, 2024	48.10	49.15	48.01	48.83	1,035,754	+0.56(+1.16%)
Apr 25, 2024	47.23	48.53	46.95	48.27	822,725	+0.68(+1.43%)
Apr 24, 2024	47.89	48.26	47.42	47.59	772,694	-0.41(-0.85%)
Apr 23, 2024	46.98	48.14	46.74	48.00	1,041,062	+1.79(+3.87%)
Apr 22, 2024	45.97	46.65	45.52	46.21	1,017,791	+0.98(+2.17%)
Apr 19, 2024	45.04	45.44	44.58	45.23	1,329,489	-0.07(-0.15%)
Apr 18, 2024	44.80	45.82	44.54	45.30	2,861,596	+1.23(+2.79%)
Apr 17, 2024	45.42	45.78	43.37	44.07	1,150,024	-1.21(-2.67%)
Apr 16, 2024	44.86	45.53	44.00	45.28	1,069,864	+0.26(+0.58%)
Apr 15, 2024	45.41	46.44	44.58	45.02	1,284,737	-0.22(-0.49%)
Apr 12, 2024	46.39	47.03	45.09	45.24	1,651,172	-1.41(-3.02%)
Apr 11, 2024	47.82	47.82	45.61	46.65	1,317,825	-0.53(-1.12%)
Apr 10, 2024	46.85	47.88	46.49	47.18	1,511,539	-0.73(-1.52%)
Apr 09, 2024	48.61	48.85	47.24	47.91	837,884	-0.29(-0.60%)
Apr 08, 2024	46.52	48.30	46.47	48.20	1,242,177	+2.06(+4.46%)
Apr 05, 2024	47.07	48.01	46.08	46.14	1,204,956	-0.97(-2.06%)
Apr 04, 2024	50.52	50.78	46.69	47.11	2,095,611	-3.05(-6.08%)
Apr 03, 2024	49.79	50.86	49.50	50.16	1,257,421	+0.49(+0.99%)
Apr 02, 2024	51.00	51.12	48.96	49.67	1,493,441	-1.29(-2.53%)

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.