• SPX
  • $5,951.15
  • 0.58 %
  • $34.04
  • DJI
  • $43,946.00
  • 1.24 %
  • $537.52
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,983.97
  • 0.09 %
  • $17.83
Brinker International, Inc. (EAT) Charts

Brinker International, Inc. (EAT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$123.51

-$1.24

(-0.99%)

Day's range
$123.06
Day's range
$125.26
  • 5 DAY PERFORMANCE

    +5.16%
  • 1 MONTH PERFORMANCE

    +31.80%
  • 3 MONTH PERFORMANCE

    +77.99%
  • 6 MONTH PERFORMANCE

    +93.47%
  • YEAR-TO-DATE PERFORMANCE

    +186.04%
  • 1 YEAR PERFORMANCE

    +248.11%

Brinker International, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $125.25 $123.50   (-1.4%) $125.26 $123.06 355,407
11/20/2024 $121.70 $124.74   (2.5%) $124.94 $120.91 1.06 M $5.60 B
11/19/2024 $121.04 $122.13   (0.9%) $124.41 $120.78 876,314 $5.48 B
11/18/2024 $118.49 $122.90   (3.72%) $123.02 $118.49 1.45 M $5.52 B
11/15/2024 $117.60 $117.45   (-0.13%) $117.60 $114.98 910,828 $5.27 B
11/14/2024 $119.69 $116.49   (-2.67%) $120.47 $116.18 1.09 M $5.23 B
11/13/2024 $119.93 $118.65   (-1.07%) $123.66 $118.47 1.53 M $5.33 B
11/12/2024 $117.84 $119.00   (0.98%) $120.49 $117.68 1.64 M $5.34 B
11/11/2024 $117.26 $117.61   (0.3%) $118.44 $115.64 1.39 M $5.28 B
11/08/2024 $111.61 $114.88   (2.93%) $115.42 $111.21 1.22 M $5.16 B
11/07/2024 $116.00 $110.70   (-4.57%) $116.54 $110.62 1.44 M $4.97 B
11/06/2024 $115.04 $115.85   (0.7%) $119.42 $114.20 2.18 M $5.20 B
11/05/2024 $108.53 $109.82   (1.19%) $110.03 $108.26 1.08 M $4.93 B
11/04/2024 $104.92 $107.94   (2.88%) $108.50 $103.82 1.36 M $4.85 B
11/01/2024 $103.29 $104.92   (1.58%) $106.34 $102.96 1.85 M $4.71 B
10/31/2024 $103.21 $102.71   (-0.48%) $107.15 $102.66 2.32 M $4.61 B
10/30/2024 $104.00 $104.25   (0.24%) $106.21 $101.15 3.08 M $4.68 B
10/29/2024 $96.05 $97.01   (1%) $98.76 $95.60 2.76 M $4.36 B
10/28/2024 $95.89 $97.73   (1.92%) $98.87 $95.86 1.82 M $4.39 B
10/25/2024 $94.78 $94.89   (0.12%) $96.28 $94.16 1.27 M $4.24 B
10/24/2024 $94.88 $93.80   (-1.14%) $94.96 $92.50 944,915 $4.19 B
10/23/2024 $92.00 $94.32   (2.52%) $94.38 $91.70 702,020 $4.22 B
10/22/2024 $93.27 $92.93   (-0.36%) $94.39 $92.45 1.00 M $4.15 B
10/21/2024 $92.46 $93.71   (1.35%) $93.93 $91.71 898,766 $4.19 B
10/18/2024 $90.38 $92.46   (2.3%) $93.42 $89.77 1.55 M $4.13 B
10/17/2024 $89.71 $89.30   (-0.46%) $90.98 $88.76 1.09 M $3.99 B
10/16/2024 $89.44 $90.76   (1.48%) $91.25 $89.32 1.10 M $4.06 B
10/15/2024 $88.65 $89.53   (0.99%) $91.21 $88.63 1.58 M $4.00 B
10/14/2024 $83.72 $87.70   (4.75%) $87.97 $83.61 1.35 M $3.92 B
10/11/2024 $82.75 $83.48   (0.88%) $83.78 $82.42 988,300 $3.73 B
10/10/2024 $84.59 $82.51   (-2.46%) $84.76 $82.24 807,944 $3.69 B
10/09/2024 $84.00 $82.96   (-1.24%) $84.72 $82.38 891,939 $3.71 B
10/08/2024 $82.91 $84.50   (1.92%) $84.76 $82.58 1.01 M $3.78 B
10/07/2024 $83.68 $82.45   (-1.47%) $84.35 $81.30 1.46 M $3.69 B
10/04/2024 $81.00 $83.83   (3.49%) $83.93 $80.44 1.03 M $3.75 B
10/03/2024 $79.22 $79.81   (0.74%) $80.67 $78.03 888,534 $3.57 B
10/02/2024 $78.16 $79.78   (2.07%) $79.99 $77.38 878,660 $3.57 B
10/01/2024 $75.19 $78.76   (4.75%) $78.84 $75.19 1.20 M $3.52 B
09/30/2024 $75.70 $76.53   (1.1%) $77.33 $74.73 1.06 M $3.42 B
09/27/2024 $77.00 $75.59   (-1.83%) $77.57 $75.21 793,178 $3.38 B
09/26/2024 $76.90 $76.80   (-0.13%) $77.66 $75.27 802,700 $3.43 B
09/25/2024 $77.39 $76.06   (-1.72%) $77.39 $75.81 1.12 M $3.40 B
09/24/2024 $77.28 $77.16   (-0.16%) $78.44 $76.73 964,200 $3.45 B
09/23/2024 $79.40 $77.85   (-1.95%) $79.85 $77.41 1.31 M $3.48 B
09/20/2024 $77.85 $76.65   (-1.54%) $78.09 $76.37 1.32 M $3.43 B
09/19/2024 $76.48 $77.70   (1.6%) $77.80 $75.17 1.33 M $3.47 B
09/18/2024 $75.30 $74.08   (-1.62%) $76.90 $73.55 1.47 M $3.31 B
09/17/2024 $73.00 $75.19   (3%) $75.28 $72.77 1.65 M $3.36 B
09/16/2024 $70.77 $72.26   (2.11%) $73.32 $70.43 1.55 M $3.23 B
09/13/2024 $70.20 $70.39   (0.27%) $70.87 $68.94 1.03 M $3.15 B
09/12/2024 $69.93 $69.29   (-0.92%) $71.54 $69.21 695,502 $3.10 B
09/11/2024 $69.51 $69.99   (0.69%) $70.54 $68.91 1.22 M $3.13 B
09/10/2024 $71.50 $69.58   (-2.69%) $71.51 $68.45 1.39 M $3.11 B
09/09/2024 $69.14 $71.60   (3.56%) $72.63 $69.14 1.85 M $3.20 B
09/06/2024 $72.19 $69.14   (-4.22%) $72.92 $68.58 1.52 M $3.09 B
09/05/2024 $72.33 $71.76   (-0.79%) $72.33 $70.36 997,100 $3.21 B
09/04/2024 $70.83 $71.97   (1.61%) $72.34 $69.53 1.19 M $3.22 B
09/03/2024 $70.67 $71.21   (0.76%) $73.68 $70.44 2.05 M $3.18 B
08/30/2024 $70.49 $71.52   (1.46%) $71.54 $69.34 1.25 M $3.20 B
08/29/2024 $70.00 $70.20   (0.29%) $71.00 $69.53 1.04 M $3.14 B
08/28/2024 $70.95 $69.74   (-1.71%) $71.80 $69.19 1.02 M $3.12 B
08/27/2024 $70.76 $71.51   (1.06%) $71.83 $69.37 951,346 $3.20 B
08/26/2024 $71.40 $71.19   (-0.29%) $71.97 $70.27 1.23 M $3.18 B
08/23/2024 $69.03 $71.13   (3.04%) $72.00 $68.84 1.50 M $3.18 B
08/22/2024 $69.40 $68.58   (-1.18%) $70.76 $68.35 907,700 $3.07 B
08/21/2024 $66.97 $69.39   (3.61%) $69.72 $66.72 1.19 M $3.10 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.