Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 70.05 | 70.69 | 69.29 | 70.63 | 70.63 | 1,522,900 |
| May 30, 2024 | 69.43 | 70.33 | 68.88 | 69.83 | 69.83 | 1,418,100 |
| May 29, 2024 | 66.93 | 68.56 | 66.18 | 68.55 | 68.55 | 1,231,400 |
| May 28, 2024 | 66.32 | 67.97 | 66.09 | 67.88 | 67.88 | 1,710,700 |
| May 24, 2024 | 64.84 | 66.69 | 64.34 | 66.32 | 66.32 | 1,246,800 |
| May 23, 2024 | 64.85 | 64.85 | 63.58 | 64.34 | 64.34 | 1,080,600 |
| May 22, 2024 | 63.57 | 64.56 | 63.20 | 64.53 | 64.53 | 1,164,700 |
| May 21, 2024 | 65.46 | 65.93 | 63.66 | 63.84 | 63.84 | 1,399,000 |
| May 20, 2024 | 62.72 | 64.60 | 62.45 | 64.51 | 64.51 | 1,236,100 |
| May 17, 2024 | 62.22 | 63.02 | 61.93 | 62.56 | 62.56 | 927,800 |
| May 16, 2024 | 62.14 | 63.24 | 61.77 | 62.75 | 62.75 | 981,800 |
| May 15, 2024 | 62.30 | 62.90 | 60.01 | 62.10 | 62.10 | 1,791,700 |
| May 14, 2024 | 61.82 | 63.80 | 61.82 | 62.39 | 62.39 | 1,681,700 |
| May 13, 2024 | 59.34 | 60.98 | 59.01 | 60.94 | 60.94 | 1,563,900 |
| May 10, 2024 | 58.54 | 59.64 | 58.33 | 58.82 | 58.82 | 920,600 |
| May 09, 2024 | 57.92 | 59.19 | 57.69 | 58.52 | 58.52 | 1,271,800 |
| May 08, 2024 | 56.64 | 58.00 | 56.50 | 57.88 | 57.88 | 1,403,400 |
| May 07, 2024 | 57.46 | 58.09 | 56.63 | 56.96 | 56.96 | 1,580,500 |
| May 06, 2024 | 55.43 | 58.04 | 55.43 | 57.53 | 57.53 | 1,825,800 |
| May 03, 2024 | 55.11 | 56.30 | 54.78 | 54.98 | 54.98 | 1,081,500 |
| May 02, 2024 | 55.31 | 55.92 | 54.29 | 54.34 | 54.34 | 1,438,900 |
| May 01, 2024 | 53.60 | 55.69 | 53.02 | 54.95 | 54.95 | 2,391,700 |
| Apr 30, 2024 | 51.00 | 54.68 | 50.40 | 53.60 | 53.60 | 3,762,100 |
| Apr 29, 2024 | 48.98 | 49.74 | 48.37 | 49.66 | 49.66 | 2,184,100 |
| Apr 26, 2024 | 48.10 | 49.15 | 48.01 | 48.83 | 48.83 | 1,035,800 |
| Apr 25, 2024 | 47.23 | 48.53 | 46.95 | 48.27 | 48.27 | 822,700 |
| Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.59 | 47.59 | 772,700 |
| Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 48.00 | 1,041,100 |
| Apr 22, 2024 | 45.97 | 46.65 | 45.52 | 46.21 | 46.21 | 1,017,800 |
| Apr 19, 2024 | 45.04 | 45.44 | 44.58 | 45.23 | 45.23 | 1,329,500 |
| Apr 18, 2024 | 44.80 | 45.82 | 44.54 | 45.30 | 45.30 | 2,861,600 |
| Apr 17, 2024 | 45.42 | 45.78 | 43.37 | 44.07 | 44.07 | 1,150,000 |
| Apr 16, 2024 | 44.86 | 45.54 | 44.00 | 45.28 | 45.28 | 1,069,900 |
| Apr 15, 2024 | 45.63 | 46.44 | 44.58 | 45.02 | 45.02 | 1,284,700 |
| Apr 12, 2024 | 46.39 | 47.03 | 45.09 | 45.24 | 45.24 | 1,651,200 |
| Apr 11, 2024 | 47.82 | 47.82 | 45.61 | 46.65 | 46.65 | 1,317,800 |
| Apr 10, 2024 | 46.85 | 47.88 | 46.49 | 47.18 | 47.18 | 1,511,500 |
| Apr 09, 2024 | 48.61 | 48.85 | 47.24 | 47.91 | 47.91 | 833,400 |
| Apr 08, 2024 | 46.52 | 48.30 | 46.47 | 48.20 | 48.20 | 1,242,200 |
| Apr 05, 2024 | 47.07 | 48.01 | 46.08 | 46.14 | 46.14 | 1,204,900 |
| Apr 04, 2024 | 50.52 | 50.78 | 46.69 | 47.11 | 47.11 | 2,095,500 |
| Apr 03, 2024 | 49.79 | 50.86 | 49.50 | 50.16 | 50.16 | 1,257,400 |
| Apr 02, 2024 | 51.00 | 51.12 | 48.96 | 49.67 | 49.67 | 1,493,300 |
| Apr 01, 2024 | 51.25 | 51.72 | 50.28 | 50.96 | 50.96 | 2,088,900 |
| Mar 28, 2024 | 49.41 | 50.31 | 49.26 | 49.68 | 49.68 | 805,600 |
| Mar 27, 2024 | 47.85 | 49.08 | 47.84 | 49.03 | 49.03 | 847,200 |
| Mar 26, 2024 | 46.50 | 47.46 | 46.30 | 47.46 | 47.46 | 1,092,200 |
| Mar 25, 2024 | 46.07 | 47.67 | 46.03 | 46.08 | 46.08 | 2,051,500 |
| Mar 22, 2024 | 45.68 | 46.10 | 44.73 | 46.08 | 46.08 | 1,150,500 |
| Mar 21, 2024 | 44.95 | 46.47 | 44.62 | 45.60 | 45.60 | 2,247,800 |
| Mar 20, 2024 | 46.68 | 47.71 | 46.48 | 47.10 | 47.10 | 1,743,600 |
| Mar 19, 2024 | 47.17 | 47.35 | 46.15 | 46.74 | 46.74 | 884,800 |
| Mar 18, 2024 | 47.67 | 48.46 | 46.95 | 47.08 | 47.08 | 1,167,300 |
| Mar 15, 2024 | 47.57 | 48.61 | 47.38 | 47.93 | 47.93 | 1,480,100 |
| Mar 14, 2024 | 48.34 | 48.40 | 46.65 | 47.52 | 47.52 | 1,095,400 |
| Mar 13, 2024 | 48.78 | 49.65 | 48.26 | 48.71 | 48.71 | 1,395,800 |
| Mar 12, 2024 | 48.00 | 49.09 | 48.00 | 48.78 | 48.78 | 902,400 |
| Mar 11, 2024 | 48.65 | 48.76 | 47.10 | 48.04 | 48.04 | 1,138,800 |
| Mar 08, 2024 | 48.92 | 49.85 | 48.39 | 49.05 | 49.05 | 838,700 |
| Mar 07, 2024 | 48.83 | 49.12 | 48.20 | 48.66 | 48.66 | 1,079,800 |
| Mar 06, 2024 | 47.81 | 49.46 | 47.48 | 48.77 | 48.77 | 1,138,000 |
| Mar 05, 2024 | 46.49 | 48.27 | 46.20 | 47.68 | 47.68 | 967,500 |
| Mar 04, 2024 | 46.41 | 47.50 | 46.41 | 46.78 | 46.78 | 929,900 |
| Mar 01, 2024 | 46.54 | 46.75 | 45.32 | 46.24 | 46.24 | 954,600 |
| Feb 29, 2024 | 47.00 | 47.23 | 45.73 | 46.34 | 46.34 | 1,389,200 |
| Feb 28, 2024 | 46.59 | 47.43 | 46.38 | 46.77 | 46.77 | 801,500 |
| Feb 27, 2024 | 46.20 | 47.30 | 46.04 | 46.71 | 46.71 | 1,195,400 |
| Feb 26, 2024 | 46.28 | 46.99 | 46.03 | 46.20 | 46.20 | 780,400 |
| Feb 23, 2024 | 45.39 | 46.63 | 45.31 | 46.30 | 46.30 | 651,600 |
| Feb 22, 2024 | 45.18 | 46.51 | 44.68 | 45.61 | 45.61 | 979,800 |
| Feb 21, 2024 | 45.23 | 46.02 | 44.52 | 44.82 | 44.82 | 908,600 |
| Feb 20, 2024 | 44.38 | 45.33 | 44.28 | 45.23 | 45.23 | 1,100,400 |
| Feb 16, 2024 | 44.86 | 46.08 | 44.15 | 44.88 | 44.88 | 1,408,100 |
| Feb 15, 2024 | 44.42 | 45.40 | 44.20 | 44.65 | 44.65 | 1,050,000 |
| Feb 14, 2024 | 44.74 | 44.77 | 42.99 | 43.98 | 43.98 | 1,303,700 |
| Feb 13, 2024 | 44.22 | 44.84 | 43.07 | 44.32 | 44.32 | 1,105,800 |
| Feb 12, 2024 | 44.30 | 46.12 | 43.88 | 45.81 | 45.81 | 1,179,700 |
| Feb 09, 2024 | 44.77 | 45.04 | 44.23 | 44.30 | 44.30 | 934,500 |
| Feb 08, 2024 | 44.56 | 45.06 | 43.82 | 45.04 | 45.04 | 944,100 |
| Feb 07, 2024 | 44.62 | 44.74 | 43.87 | 44.17 | 44.17 | 1,083,400 |
| Feb 06, 2024 | 44.04 | 44.86 | 43.73 | 44.55 | 44.55 | 1,111,800 |
| Feb 05, 2024 | 44.63 | 45.22 | 43.91 | 44.16 | 44.16 | 1,323,500 |
| Feb 02, 2024 | 45.82 | 45.85 | 44.12 | 45.27 | 45.27 | 1,563,200 |
| Feb 01, 2024 | 43.33 | 46.11 | 43.33 | 46.03 | 46.03 | 2,566,400 |
| Jan 31, 2024 | 40.59 | 44.35 | 40.50 | 42.79 | 42.79 | 5,065,000 |
| Jan 30, 2024 | 40.47 | 40.93 | 40.12 | 40.69 | 40.69 | 1,833,800 |
| Jan 29, 2024 | 39.57 | 40.73 | 39.39 | 40.68 | 40.68 | 1,795,500 |
| Jan 26, 2024 | 39.94 | 40.15 | 39.17 | 39.41 | 39.41 | 1,396,000 |
| Jan 25, 2024 | 39.85 | 40.09 | 39.11 | 39.87 | 39.87 | 862,500 |
| Jan 24, 2024 | 40.14 | 40.33 | 38.96 | 39.16 | 39.16 | 795,500 |
| Jan 23, 2024 | 40.42 | 40.65 | 39.47 | 39.69 | 39.69 | 1,215,700 |
| Jan 22, 2024 | 39.36 | 40.89 | 39.28 | 40.00 | 40.00 | 1,565,700 |
| Jan 19, 2024 | 39.47 | 39.67 | 38.59 | 38.89 | 38.89 | 1,233,000 |
| Jan 18, 2024 | 38.66 | 39.41 | 38.13 | 39.32 | 39.32 | 1,055,000 |
| Jan 17, 2024 | 37.68 | 38.57 | 37.53 | 38.46 | 38.46 | 1,523,000 |
| Jan 16, 2024 | 37.92 | 38.36 | 37.25 | 38.31 | 38.31 | 1,092,600 |
| Jan 12, 2024 | 39.57 | 39.57 | 38.08 | 38.20 | 38.20 | 984,300 |
| Jan 11, 2024 | 41.29 | 41.29 | 38.90 | 39.39 | 39.39 | 1,246,900 |
| Jan 10, 2024 | 41.06 | 41.58 | 40.60 | 41.32 | 41.32 | 668,800 |
| Jan 09, 2024 | 40.58 | 41.32 | 40.28 | 41.07 | 41.07 | 800,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.