Brinker International, Inc. (EAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.99 | 47.99 | 339,483 |
| Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 48.00 | 1,017,200 |
| 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 |
| Jan 08, 2024 | 39.94 | 41.50 | 39.55 | 41.28 | 41.28 | 1,490,200 |
| Jan 05, 2024 | 40.58 | 41.44 | 39.54 | 39.80 | 39.80 | 1,208,600 |
| Jan 04, 2024 | 41.37 | 41.60 | 40.67 | 40.85 | 40.85 | 919,600 |
| Jan 03, 2024 | 41.23 | 41.90 | 40.70 | 41.05 | 41.05 | 1,427,100 |
| Jan 02, 2024 | 42.88 | 43.67 | 42.00 | 42.07 | 42.07 | 1,262,700 |
| Dec 29, 2023 | 43.69 | 43.77 | 42.84 | 43.18 | 43.18 | 812,500 |
| Dec 28, 2023 | 44.45 | 44.53 | 43.71 | 43.86 | 43.86 | 619,500 |
| Dec 27, 2023 | 44.00 | 44.97 | 43.91 | 44.57 | 44.57 | 1,114,600 |
| Dec 26, 2023 | 42.86 | 44.44 | 42.60 | 44.32 | 44.32 | 755,500 |
| Dec 22, 2023 | 42.53 | 42.93 | 42.21 | 42.84 | 42.84 | 699,800 |
| Dec 21, 2023 | 41.97 | 42.92 | 41.89 | 42.73 | 42.73 | 1,142,400 |
| Dec 20, 2023 | 41.63 | 42.10 | 41.16 | 41.34 | 41.34 | 891,000 |
| Dec 19, 2023 | 41.63 | 42.01 | 41.39 | 41.70 | 41.70 | 923,400 |
| Dec 18, 2023 | 41.04 | 41.56 | 40.34 | 41.07 | 41.07 | 874,500 |
| Dec 15, 2023 | 42.18 | 42.39 | 40.65 | 40.82 | 40.82 | 2,311,900 |
| Dec 14, 2023 | 41.89 | 42.52 | 41.71 | 42.35 | 42.35 | 1,375,900 |
| Dec 13, 2023 | 41.14 | 41.67 | 40.21 | 41.60 | 41.60 | 977,000 |
| Dec 12, 2023 | 41.15 | 41.77 | 40.97 | 41.12 | 41.12 | 1,212,000 |
| Dec 11, 2023 | 40.00 | 41.53 | 39.82 | 41.16 | 41.16 | 1,570,600 |
| Dec 08, 2023 | 39.55 | 40.00 | 39.14 | 39.77 | 39.77 | 885,900 |
| Dec 07, 2023 | 39.21 | 39.72 | 38.77 | 39.64 | 39.64 | 726,200 |
| Dec 06, 2023 | 38.61 | 39.62 | 38.61 | 39.31 | 39.31 | 1,058,700 |
| Dec 05, 2023 | 38.35 | 38.89 | 37.76 | 37.82 | 37.82 | 1,069,100 |
| Dec 04, 2023 | 37.62 | 38.99 | 37.62 | 38.49 | 38.49 | 1,336,300 |
| Dec 01, 2023 | 35.92 | 37.66 | 35.60 | 37.56 | 37.56 | 1,476,900 |
| Nov 30, 2023 | 36.22 | 36.40 | 35.80 | 36.01 | 36.01 | 1,328,600 |
| *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.