Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
124.74
+2.61 (2.14%)
At close: Nov 20, 2024, 4:00 PM
123.40
-1.34 (-1.07%)
Pre-market: Nov 21, 2024, 6:41 AM EST
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 121.70 | 124.94 | 120.91 | 124.74 | 124.74 | 2.14% | 1,054,729 |
| Nov 19, 2024 | 121.04 | 124.41 | 120.78 | 122.13 | 122.13 | -0.63% | 876,314 |
| Nov 18, 2024 | 118.49 | 123.02 | 118.49 | 122.90 | 122.90 | 4.64% | 1,446,873 |
| Nov 15, 2024 | 117.60 | 117.60 | 114.98 | 117.45 | 117.45 | 0.82% | 910,828 |
| Nov 14, 2024 | 119.69 | 120.47 | 116.18 | 116.49 | 116.49 | -1.82% | 1,088,372 |
| Nov 13, 2024 | 119.93 | 123.66 | 118.47 | 118.65 | 118.65 | -0.29% | 1,529,136 |
| Nov 12, 2024 | 117.84 | 120.49 | 117.68 | 119.00 | 119.00 | 1.18% | 1,637,075 |
| Nov 11, 2024 | 117.26 | 118.44 | 115.64 | 117.61 | 117.61 | 2.38% | 1,387,337 |
| Nov 8, 2024 | 111.61 | 115.42 | 111.21 | 114.88 | 114.88 | 3.78% | 1,216,659 |
| Nov 7, 2024 | 116.00 | 116.54 | 110.62 | 110.70 | 110.70 | -4.45% | 1,435,524 |
| Nov 6, 2024 | 115.04 | 119.42 | 114.20 | 115.85 | 115.85 | 5.49% | 2,181,918 |
| Nov 5, 2024 | 108.53 | 110.03 | 108.26 | 109.82 | 109.82 | 1.74% | 1,077,513 |
| Nov 4, 2024 | 104.92 | 108.50 | 103.82 | 107.94 | 107.94 | 2.88% | 1,361,897 |
| Nov 1, 2024 | 103.29 | 106.34 | 102.96 | 104.92 | 104.92 | 2.15% | 1,846,352 |
| Oct 31, 2024 | 103.21 | 107.15 | 102.66 | 102.71 | 102.71 | -1.48% | 2,317,735 |
| Oct 30, 2024 | 104.00 | 106.21 | 101.15 | 104.25 | 104.25 | 7.46% | 3,076,564 |
| Oct 29, 2024 | 96.05 | 98.76 | 95.60 | 97.01 | 97.01 | -0.74% | 2,755,148 |
| Oct 28, 2024 | 95.89 | 98.87 | 95.86 | 97.73 | 97.73 | 2.99% | 1,823,935 |
| Oct 25, 2024 | 94.78 | 96.28 | 94.16 | 94.89 | 94.89 | 1.16% | 1,270,029 |
| Oct 24, 2024 | 94.88 | 94.96 | 92.50 | 93.80 | 93.80 | -0.55% | 944,915 |
| Oct 23, 2024 | 92.00 | 94.38 | 91.70 | 94.32 | 94.32 | 1.50% | 702,020 |
| Oct 22, 2024 | 93.27 | 94.39 | 92.45 | 92.93 | 92.93 | -0.83% | 1,001,153 |
| Oct 21, 2024 | 92.46 | 93.93 | 91.71 | 93.71 | 93.71 | 1.35% | 898,766 |
| Oct 18, 2024 | 90.38 | 93.42 | 89.77 | 92.46 | 92.46 | 3.54% | 1,546,894 |
| Oct 17, 2024 | 89.71 | 90.98 | 88.76 | 89.30 | 89.30 | -1.61% | 1,085,666 |
| Oct 16, 2024 | 89.44 | 91.25 | 89.32 | 90.76 | 90.76 | 1.37% | 1,104,556 |
| Oct 15, 2024 | 88.65 | 91.21 | 88.63 | 89.53 | 89.53 | 2.09% | 1,578,725 |
| Oct 14, 2024 | 83.72 | 87.97 | 83.61 | 87.70 | 87.70 | 5.06% | 1,351,719 |
| Oct 11, 2024 | 82.75 | 83.78 | 82.42 | 83.48 | 83.48 | 1.18% | 988,296 |
| Oct 10, 2024 | 84.59 | 84.76 | 82.24 | 82.51 | 82.51 | -0.54% | 807,944 |
| Oct 9, 2024 | 84.00 | 84.72 | 82.38 | 82.96 | 82.96 | -1.82% | 891,939 |
| Oct 8, 2024 | 82.91 | 84.76 | 82.58 | 84.50 | 84.50 | 2.49% | 1,010,495 |
| Oct 7, 2024 | 83.68 | 84.35 | 81.30 | 82.45 | 82.45 | -1.65% | 1,456,641 |
| Oct 4, 2024 | 81.00 | 83.93 | 80.44 | 83.83 | 83.83 | 5.04% | 1,026,150 |
| Oct 3, 2024 | 79.22 | 80.67 | 78.03 | 79.81 | 79.81 | 0.04% | 888,534 |
| Oct 2, 2024 | 78.16 | 79.99 | 77.38 | 79.78 | 79.78 | 1.30% | 878,660 |
| Oct 1, 2024 | 75.19 | 78.84 | 75.19 | 78.76 | 78.76 | 2.91% | 1,197,346 |
| Sep 30, 2024 | 75.70 | 77.33 | 74.73 | 76.53 | 76.53 | 1.24% | 1,062,643 |
| Sep 27, 2024 | 77.00 | 77.57 | 75.21 | 75.59 | 75.59 | -1.58% | 793,178 |
| Sep 26, 2024 | 76.90 | 77.66 | 75.27 | 76.80 | 76.80 | 0.97% | 802,679 |
| Sep 25, 2024 | 77.39 | 77.39 | 75.81 | 76.06 | 76.06 | -1.43% | 1,119,492 |
| Sep 24, 2024 | 77.28 | 78.45 | 76.73 | 77.16 | 77.16 | -0.89% | 964,180 |
| Sep 23, 2024 | 79.40 | 79.85 | 77.41 | 77.85 | 77.85 | 1.57% | 1,306,674 |
| Sep 20, 2024 | 77.85 | 78.09 | 76.37 | 76.65 | 76.65 | -1.35% | 1,323,664 |
| Sep 19, 2024 | 76.48 | 77.80 | 75.17 | 77.70 | 77.70 | 4.89% | 1,327,109 |
| Sep 18, 2024 | 75.30 | 76.90 | 73.55 | 74.08 | 74.08 | -1.48% | 1,468,371 |
| Sep 17, 2024 | 73.00 | 75.28 | 72.77 | 75.19 | 75.19 | 4.05% | 1,653,645 |
| Sep 16, 2024 | 70.77 | 73.32 | 70.43 | 72.26 | 72.26 | 2.66% | 1,547,321 |
| Sep 13, 2024 | 70.20 | 70.87 | 68.94 | 70.39 | 70.39 | 1.59% | 1,025,661 |
| Sep 12, 2024 | 69.93 | 71.54 | 69.21 | 69.29 | 69.29 | -1.00% | 695,502 |
| Sep 11, 2024 | 69.51 | 70.54 | 68.91 | 69.99 | 69.99 | 0.59% | 1,219,913 |
| Sep 10, 2024 | 71.50 | 71.51 | 68.45 | 69.58 | 69.58 | -2.82% | 1,393,568 |
| Sep 9, 2024 | 69.14 | 72.63 | 69.14 | 71.60 | 71.60 | 3.56% | 1,845,321 |
| Sep 6, 2024 | 72.19 | 72.92 | 68.58 | 69.14 | 69.14 | -3.65% | 1,519,552 |
| Sep 5, 2024 | 72.33 | 72.33 | 70.36 | 71.76 | 71.76 | -0.29% | 997,081 |
| Sep 4, 2024 | 70.83 | 72.34 | 69.53 | 71.97 | 71.97 | 1.07% | 1,185,269 |
| Sep 3, 2024 | 70.67 | 73.68 | 70.45 | 71.21 | 71.21 | -0.43% | 2,046,139 |
| Aug 30, 2024 | 70.49 | 71.54 | 69.34 | 71.52 | 71.52 | 1.88% | 1,248,738 |
| Aug 29, 2024 | 70.00 | 71.00 | 69.53 | 70.20 | 70.20 | 0.66% | 1,041,289 |
| Aug 28, 2024 | 70.95 | 71.80 | 69.19 | 69.74 | 69.74 | -2.48% | 1,017,110 |
| Aug 27, 2024 | 70.76 | 71.83 | 69.37 | 71.51 | 71.51 | 0.45% | 951,346 |
| Aug 26, 2024 | 71.40 | 71.97 | 70.27 | 71.19 | 71.19 | 0.08% | 1,228,557 |
| Aug 23, 2024 | 69.03 | 72.00 | 68.84 | 71.13 | 71.13 | 3.72% | 1,500,308 |
| Aug 22, 2024 | 69.40 | 70.76 | 68.35 | 68.58 | 68.58 | -1.17% | 907,688 |
| Aug 21, 2024 | 66.97 | 69.72 | 66.73 | 69.39 | 69.39 | 4.11% | 1,188,294 |
| Aug 20, 2024 | 68.00 | 68.96 | 65.82 | 66.65 | 66.65 | -2.14% | 1,167,355 |
| Aug 19, 2024 | 65.64 | 68.52 | 65.38 | 68.11 | 68.11 | 3.87% | 1,850,307 |
| Aug 16, 2024 | 66.95 | 67.68 | 65.26 | 65.57 | 65.57 | -2.22% | 2,139,673 |
| Aug 15, 2024 | 65.75 | 67.84 | 65.70 | 67.06 | 67.06 | 6.68% | 3,206,035 |
| Aug 14, 2024 | 60.60 | 63.58 | 58.85 | 62.86 | 62.86 | -10.71% | 8,839,776 |
| Aug 13, 2024 | 68.87 | 70.67 | 68.63 | 70.40 | 70.40 | 2.86% | 3,177,164 |
| Aug 12, 2024 | 66.85 | 69.54 | 66.85 | 68.44 | 68.44 | 2.70% | 2,451,685 |
| Aug 9, 2024 | 65.97 | 67.54 | 64.88 | 66.64 | 66.64 | 1.23% | 1,772,880 |
| Aug 8, 2024 | 62.49 | 66.14 | 62.00 | 65.83 | 65.83 | 6.61% | 1,373,103 |
| Aug 7, 2024 | 63.26 | 64.75 | 61.60 | 61.75 | 61.75 | -1.41% | 1,654,001 |
| Aug 6, 2024 | 59.63 | 63.75 | 58.91 | 62.63 | 62.63 | 5.99% | 1,586,314 |
| Aug 5, 2024 | 56.99 | 61.07 | 56.27 | 59.09 | 59.09 | -0.40% | 2,672,287 |
| Aug 2, 2024 | 61.95 | 61.99 | 59.15 | 59.33 | 59.33 | -6.85% | 2,186,470 |
| Aug 1, 2024 | 67.25 | 67.49 | 62.66 | 63.69 | 63.69 | -4.67% | 1,480,347 |
| Jul 31, 2024 | 68.23 | 69.18 | 66.73 | 66.81 | 66.81 | -1.37% | 1,147,469 |
| Jul 30, 2024 | 66.49 | 68.05 | 66.49 | 67.74 | 67.74 | 3.21% | 1,224,391 |
| Jul 29, 2024 | 64.41 | 65.63 | 63.95 | 65.63 | 65.63 | 2.37% | 1,189,036 |
| Jul 26, 2024 | 64.11 | 65.06 | 63.78 | 64.11 | 64.11 | 1.91% | 1,438,034 |
| Jul 25, 2024 | 62.50 | 64.20 | 61.81 | 62.91 | 62.91 | 0.35% | 1,439,155 |
| Jul 24, 2024 | 66.09 | 66.09 | 62.61 | 62.69 | 62.69 | -5.73% | 1,984,135 |
| Jul 23, 2024 | 66.43 | 67.97 | 66.01 | 66.50 | 66.50 | 0.23% | 1,364,379 |
| Jul 22, 2024 | 66.69 | 66.92 | 65.79 | 66.35 | 66.35 | -0.51% | 1,394,188 |
| Jul 19, 2024 | 64.73 | 67.20 | 64.07 | 66.69 | 66.69 | 3.25% | 1,446,986 |
| Jul 18, 2024 | 65.52 | 66.79 | 64.39 | 64.59 | 64.59 | -2.87% | 1,884,272 |
| Jul 17, 2024 | 64.53 | 67.88 | 64.42 | 66.50 | 66.50 | 1.96% | 2,389,187 |
| Jul 16, 2024 | 64.25 | 65.31 | 62.18 | 65.22 | 65.22 | 2.40% | 1,669,093 |
| Jul 15, 2024 | 64.08 | 65.41 | 63.64 | 63.69 | 63.69 | -0.11% | 2,049,139 |
| Jul 12, 2024 | 65.78 | 65.87 | 63.15 | 63.76 | 63.76 | -2.22% | 2,719,790 |
| Jul 11, 2024 | 65.80 | 66.73 | 64.97 | 65.21 | 65.21 | -0.50% | 1,737,926 |
| Jul 10, 2024 | 66.30 | 66.74 | 63.33 | 65.54 | 65.54 | -1.03% | 2,275,979 |
| Jul 9, 2024 | 70.37 | 70.44 | 65.59 | 66.22 | 66.22 | -5.56% | 2,595,696 |
| Jul 8, 2024 | 70.56 | 71.86 | 68.07 | 70.12 | 70.12 | -0.92% | 1,946,952 |
| Jul 5, 2024 | 70.57 | 71.41 | 69.78 | 70.77 | 70.77 | 0.24% | 1,082,090 |
| Jul 3, 2024 | 71.20 | 71.66 | 70.39 | 70.60 | 70.60 | -0.65% | 828,722 |
| Jul 2, 2024 | 72.81 | 72.96 | 70.32 | 71.06 | 71.06 | -2.05% | 1,689,999 |