Brinker International (NY: EAT )

25.53 -1.35 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 26.34 26.70 24.92 25.53 872,021 -1.35(-5.02%)
Sep 22, 2022 28.05 28.28 26.43 26.88 931,761 -1.41(-4.98%)
Sep 21, 2022 28.20 29.23 27.89 28.29 829,940 +0.29(+1.04%)
Sep 20, 2022 27.96 28.12 27.50 28.00 499,915 -0.26(-0.92%)
Sep 19, 2022 27.99 29.28 27.99 28.26 730,809 -0.08(-0.28%)
Sep 16, 2022 28.27 28.36 27.04 28.34 890,415 -0.52(-1.80%)
Sep 15, 2022 28.35 29.82 28.35 28.86 872,377 +0.21(+0.73%)
Sep 14, 2022 28.58 29.07 27.68 28.65 683,289 +0.25(+0.88%)
Sep 13, 2022 28.41 29.00 28.14 28.40 612,558 -1.29(-4.34%)
Sep 12, 2022 29.84 30.34 29.33 29.69 722,459 +0.04(+0.13%)
Sep 09, 2022 28.77 30.22 28.59 29.65 1,178,298 +1.23(+4.33%)
Sep 08, 2022 26.55 28.44 26.52 28.42 870,153 +1.56(+5.81%)
Sep 07, 2022 25.05 26.87 25.03 26.86 865,628 +1.80(+7.18%)
Sep 06, 2022 26.15 26.17 24.86 25.06 897,234 -0.73(-2.83%)
Sep 02, 2022 25.89 26.65 25.22 25.79 1,297,594 +0.30(+1.18%)
Sep 01, 2022 24.00 25.55 23.66 25.49 1,608,457 +0.98(+4.00%)
Aug 31, 2022 25.42 25.58 24.45 24.51 1,320,653 -1.03(-4.03%)
Aug 30, 2022 26.14 26.43 25.36 25.54 922,618 -0.45(-1.73%)
Aug 29, 2022 25.94 26.43 25.55 25.99 987,163 -0.39(-1.48%)
Aug 26, 2022 28.73 28.97 26.31 26.38 1,492,636 -2.23(-7.79%)
Aug 25, 2022 29.17 29.36 27.77 28.61 1,591,892 -0.23(-0.80%)
Aug 24, 2022 27.67 30.51 27.53 28.84 3,304,655 -1.50(-4.94%)
Aug 23, 2022 29.93 31.15 29.80 30.34 1,112,838 +0.63(+2.12%)
Aug 22, 2022 30.89 30.89 29.54 29.71 889,366 -1.93(-6.10%)
Aug 19, 2022 32.67 33.00 31.41 31.64 527,712 -1.64(-4.93%)
Aug 18, 2022 31.82 33.39 31.77 33.28 1,040,748 +0.47(+1.43%)
Aug 17, 2022 32.26 32.83 31.82 32.81 648,607 -0.54(-1.62%)
Aug 16, 2022 32.90 33.82 32.09 33.35 800,835 +0.50(+1.52%)
Aug 15, 2022 32.51 33.75 32.30 32.85 1,404,281 -0.03(-0.09%)
Aug 12, 2022 31.57 32.88 31.37 32.88 997,119 +1.48(+4.71%)
Aug 11, 2022 30.83 31.43 30.59 31.40 1,087,286 +1.09(+3.60%)
Aug 10, 2022 29.40 30.99 29.35 30.31 814,004 +1.64(+5.72%)
Aug 09, 2022 29.21 29.45 28.41 28.67 632,497 -0.86(-2.91%)
Aug 08, 2022 28.32 30.37 28.25 29.53 567,790 +1.61(+5.77%)
Aug 05, 2022 27.96 28.57 27.64 27.92 783,670 -0.39(-1.38%)
Aug 04, 2022 29.25 29.74 28.07 28.31 823,060 -1.19(-4.03%)
Aug 03, 2022 28.20 29.70 28.20 29.50 779,917 +1.45(+5.17%)
Aug 02, 2022 27.55 28.39 27.28 28.05 529,868 +0.45(+1.63%)
Aug 01, 2022 27.22 28.18 26.96 27.60 871,491 -0.15(-0.54%)
Jul 29, 2022 26.92 28.01 26.19 27.75 1,269,629 +0.91(+3.39%)
Jul 28, 2022 24.32 26.90 24.25 26.84 1,218,329 +2.51(+10.32%)
Jul 27, 2022 24.19 24.45 23.58 24.33 1,364,671 +0.71(+3.01%)
Jul 26, 2022 24.76 24.76 23.61 23.62 640,657 -1.31(-5.25%)
Jul 25, 2022 25.52 25.52 24.45 24.93 461,163 -0.42(-1.66%)
Jul 22, 2022 25.34 25.97 25.01 25.35 720,547 -0.06(-0.24%)
Jul 21, 2022 25.28 25.53 24.75 25.41 645,303 -0.19(-0.74%)
Jul 20, 2022 25.03 25.71 24.67 25.60 1,264,714 +0.78(+3.14%)
Jul 19, 2022 23.44 25.25 23.25 24.82 1,270,499 +1.64(+7.08%)
Jul 18, 2022 22.17 23.55 22.17 23.18 1,127,150 +0.20(+0.87%)
Jul 15, 2022 22.76 23.36 22.41 22.98 673,472 +0.70(+3.14%)
Jul 14, 2022 22.61 22.86 22.02 22.28 675,141 -0.62(-2.71%)
Jul 13, 2022 22.34 22.98 22.02 22.90 926,739 +0.09(+0.39%)
Jul 12, 2022 22.35 23.13 22.11 22.81 919,343 +0.51(+2.29%)
Jul 11, 2022 22.51 22.83 21.96 22.30 642,519 -0.47(-2.06%)
Jul 08, 2022 22.92 23.48 22.63 22.77 554,137 -0.54(-2.32%)
Jul 07, 2022 22.98 23.35 22.73 23.31 799,276 +0.80(+3.55%)
Jul 06, 2022 23.81 24.09 22.23 22.51 826,463 -1.16(-4.90%)
Jul 05, 2022 22.01 23.69 21.65 23.67 1,079,402 +1.09(+4.83%)
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.