Brinker International, Inc. (EAT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.83

+0.56

(+1.16%)

At close: 04:00PM EDT

48.85

+0.02

(+0.04%)

After hours:

08:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	48.10	49.15	48.01	48.83	48.83	1,001,700
25 Apr 2024	47.23	48.53	46.95	48.27	48.27	822,700
24 Apr 2024	47.89	48.26	47.42	47.59	47.59	772,700
23 Apr 2024	46.98	48.14	46.74	48.00	48.00	1,041,100
22 Apr 2024	45.97	46.65	45.52	46.21	46.21	1,017,800
19 Apr 2024	45.04	45.44	44.58	45.23	45.23	1,329,500
18 Apr 2024	44.80	45.82	44.54	45.30	45.30	2,861,600
17 Apr 2024	45.42	45.78	43.37	44.07	44.07	1,150,000
16 Apr 2024	44.86	45.54	44.00	45.28	45.28	1,069,900
15 Apr 2024	45.63	46.44	44.58	45.02	45.02	1,284,700
12 Apr 2024	46.39	47.03	45.09	45.24	45.24	1,651,200
11 Apr 2024	47.82	47.82	45.61	46.65	46.65	1,317,800
10 Apr 2024	46.85	47.88	46.49	47.18	47.18	1,511,500
09 Apr 2024	48.61	48.85	47.24	47.91	47.91	833,400
08 Apr 2024	46.52	48.30	46.47	48.20	48.20	1,242,200
05 Apr 2024	47.07	48.01	46.08	46.14	46.14	1,204,900
04 Apr 2024	50.52	50.78	46.69	47.11	47.11	2,095,500
03 Apr 2024	49.79	50.86	49.50	50.16	50.16	1,257,400
02 Apr 2024	51.00	51.12	48.96	49.67	49.67	1,493,300
01 Apr 2024	51.25	51.72	50.28	50.96	50.96	2,088,900
28 Mar 2024	49.41	50.31	49.26	49.68	49.68	805,600
27 Mar 2024	47.85	49.08	47.84	49.03	49.03	847,200
26 Mar 2024	46.50	47.46	46.30	47.46	47.46	1,092,200
25 Mar 2024	46.07	47.67	46.03	46.08	46.08	2,051,500
22 Mar 2024	45.68	46.10	44.73	46.08	46.08	1,150,500
21 Mar 2024	44.95	46.47	44.62	45.60	45.60	2,247,800
20 Mar 2024	46.68	47.71	46.48	47.10	47.10	1,743,600
19 Mar 2024	47.17	47.35	46.15	46.74	46.74	884,800
18 Mar 2024	47.67	48.46	46.95	47.08	47.08	1,167,300
15 Mar 2024	47.57	48.61	47.38	47.93	47.93	1,480,100
14 Mar 2024	48.34	48.40	46.65	47.52	47.52	1,095,400
13 Mar 2024	48.78	49.65	48.26	48.71	48.71	1,395,800
12 Mar 2024	48.00	49.09	48.00	48.78	48.78	902,400
11 Mar 2024	48.65	48.76	47.10	48.04	48.04	1,138,800
08 Mar 2024	48.92	49.85	48.39	49.05	49.05	838,700
07 Mar 2024	48.83	49.12	48.20	48.66	48.66	1,079,800
06 Mar 2024	47.81	49.46	47.48	48.77	48.77	1,138,000
05 Mar 2024	46.49	48.27	46.20	47.68	47.68	967,500
04 Mar 2024	46.41	47.50	46.41	46.78	46.78	929,900
01 Mar 2024	46.54	46.75	45.32	46.24	46.24	954,600
29 Feb 2024	47.00	47.23	45.73	46.34	46.34	1,389,200
28 Feb 2024	46.59	47.43	46.38	46.77	46.77	801,500
27 Feb 2024	46.20	47.30	46.04	46.71	46.71	1,195,400
26 Feb 2024	46.28	46.99	46.03	46.20	46.20	780,400
23 Feb 2024	45.39	46.63	45.31	46.30	46.30	651,600
22 Feb 2024	45.18	46.51	44.68	45.61	45.61	979,800
21 Feb 2024	45.23	46.02	44.52	44.82	44.82	908,600
20 Feb 2024	44.38	45.33	44.28	45.23	45.23	1,100,400
16 Feb 2024	44.86	46.08	44.15	44.88	44.88	1,408,100
15 Feb 2024	44.42	45.40	44.20	44.65	44.65	1,050,000
14 Feb 2024	44.74	44.77	42.99	43.98	43.98	1,303,700
13 Feb 2024	44.22	44.84	43.07	44.32	44.32	1,105,800
12 Feb 2024	44.30	46.12	43.88	45.81	45.81	1,179,700
09 Feb 2024	44.77	45.04	44.23	44.30	44.30	934,500
08 Feb 2024	44.56	45.06	43.82	45.04	45.04	944,100
07 Feb 2024	44.62	44.74	43.87	44.17	44.17	1,083,400
06 Feb 2024	44.04	44.86	43.73	44.55	44.55	1,111,800
05 Feb 2024	44.63	45.22	43.91	44.16	44.16	1,323,500
02 Feb 2024	45.82	45.85	44.12	45.27	45.27	1,563,200
01 Feb 2024	43.33	46.11	43.33	46.03	46.03	2,566,400
31 Jan 2024	40.59	44.35	40.50	42.79	42.79	5,065,000
30 Jan 2024	40.47	40.93	40.12	40.69	40.69	1,833,800
29 Jan 2024	39.57	40.73	39.39	40.68	40.68	1,795,500
26 Jan 2024	39.94	40.15	39.17	39.41	39.41	1,396,000
25 Jan 2024	39.85	40.09	39.11	39.87	39.87	862,500
24 Jan 2024	40.14	40.33	38.96	39.16	39.16	795,500
23 Jan 2024	40.42	40.65	39.47	39.69	39.69	1,215,700
22 Jan 2024	39.36	40.89	39.28	40.00	40.00	1,565,700
19 Jan 2024	39.47	39.67	38.59	38.89	38.89	1,233,000
18 Jan 2024	38.66	39.41	38.13	39.32	39.32	1,055,000
17 Jan 2024	37.68	38.57	37.53	38.46	38.46	1,523,000
16 Jan 2024	37.92	38.36	37.25	38.31	38.31	1,092,600
12 Jan 2024	39.57	39.57	38.08	38.20	38.20	984,300
11 Jan 2024	41.29	41.29	38.90	39.39	39.39	1,246,900
10 Jan 2024	41.06	41.58	40.60	41.32	41.32	668,800
09 Jan 2024	40.58	41.32	40.28	41.07	41.07	800,500
08 Jan 2024	39.94	41.50	39.55	41.28	41.28	1,490,200
05 Jan 2024	40.58	41.44	39.54	39.80	39.80	1,208,600
04 Jan 2024	41.37	41.60	40.67	40.85	40.85	919,600
03 Jan 2024	41.23	41.90	40.70	41.05	41.05	1,427,100
02 Jan 2024	42.88	43.67	42.00	42.07	42.07	1,262,700
29 Dec 2023	43.69	43.77	42.84	43.18	43.18	812,500
28 Dec 2023	44.45	44.53	43.71	43.86	43.86	619,500
27 Dec 2023	44.00	44.97	43.91	44.57	44.57	1,114,600
26 Dec 2023	42.86	44.44	42.60	44.32	44.32	755,500
22 Dec 2023	42.53	42.93	42.21	42.84	42.84	699,800
21 Dec 2023	41.97	42.92	41.89	42.73	42.73	1,142,400
20 Dec 2023	41.63	42.10	41.16	41.34	41.34	891,000
19 Dec 2023	41.63	42.01	41.39	41.70	41.70	923,400
18 Dec 2023	41.04	41.56	40.34	41.07	41.07	874,500
15 Dec 2023	42.18	42.39	40.65	40.82	40.82	2,311,900
14 Dec 2023	41.89	42.52	41.71	42.35	42.35	1,375,900
13 Dec 2023	41.14	41.67	40.21	41.60	41.60	977,000
12 Dec 2023	41.15	41.77	40.97	41.12	41.12	1,212,000
11 Dec 2023	40.00	41.53	39.82	41.16	41.16	1,570,600
08 Dec 2023	39.55	40.00	39.14	39.77	39.77	885,900
07 Dec 2023	39.21	39.72	38.77	39.64	39.64	726,200
06 Dec 2023	38.61	39.62	38.61	39.31	39.31	1,058,700
05 Dec 2023	38.35	38.89	37.76	37.82	37.82	1,069,100
04 Dec 2023	37.62	38.99	37.62	38.49	38.49	1,336,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,365.09-1,952.96(-1.99%)

Brinker International, Inc. (EAT)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,365.09
-1,952.96(-1.99%)