Brinker International Inc (EAT) Historical Stock Data
45.23 ↓0.07 (-0.15%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EAT is down -0.29% a day on average. There have been 16 days where Brinker International Inc closed green and 14 days where EAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.04 | 45.23 | ↑$0.19 (0.42%) | 44.58 | 45.44 | 1.33M |
| 2024-04-18 | 44.80 | 45.30 | ↑$0.50 (1.12%) | 44.54 | 45.82 | 2.86M |
| 2024-04-17 | 45.42 | 44.07 | ↓$1.35 (-2.97%) | 43.37 | 45.78 | 1.15M |
| 2024-04-16 | 44.86 | 45.28 | ↑$0.42 (0.94%) | 44.00 | 45.54 | 1.07M |
| 2024-04-15 | 45.41 | 45.02 | ↓$0.39 (-0.86%) | 44.58 | 46.44 | 1.28M |
| 2024-04-12 | 46.39 | 45.24 | ↓$1.15 (-2.48%) | 45.09 | 47.03 | 1.65M |
| 2024-04-11 | 47.82 | 46.65 | ↓$1.17 (-2.45%) | 45.61 | 47.82 | 1.32M |
| 2024-04-10 | 46.85 | 47.18 | ↑$0.33 (0.70%) | 46.49 | 47.88 | 1.51M |
| 2024-04-09 | 48.61 | 47.91 | ↓$0.70 (-1.44%) | 47.24 | 48.85 | 833.43K |
| 2024-04-08 | 46.52 | 48.20 | ↑$1.68 (3.61%) | 46.47 | 48.30 | 1.24M |
| 2024-04-05 | 47.07 | 46.14 | ↓$0.93 (-1.98%) | 46.08 | 48.01 | 1.20M |
| 2024-04-04 | 50.52 | 47.11 | ↓$3.41 (-6.75%) | 46.69 | 50.78 | 2.10M |
| 2024-04-03 | 49.79 | 50.16 | ↑$0.37 (0.74%) | 49.50 | 50.86 | 1.26M |
| 2024-04-02 | 51.00 | 49.67 | ↓$1.33 (-2.61%) | 48.96 | 51.12 | 1.49M |
| 2024-04-01 | 51.25 | 50.96 | ↓$0.29 (-0.57%) | 50.28 | 51.72 | 2.09M |
| 2024-03-28 | 49.41 | 49.68 | ↑$0.27 (0.55%) | 49.26 | 50.31 | 805.64K |
| 2024-03-27 | 47.85 | 49.03 | ↑$1.18 (2.47%) | 47.84 | 49.08 | 847.25K |
| 2024-03-26 | 46.50 | 47.46 | ↑$0.96 (2.06%) | 46.30 | 47.46 | 1.09M |
| 2024-03-25 | 46.07 | 46.08 | ↑$0.02 (0.03%) | 46.03 | 47.67 | 2.05M |
| 2024-03-22 | 45.68 | 46.08 | ↑$0.40 (0.88%) | 44.73 | 46.10 | 1.15M |
| 2024-03-21 | 44.95 | 45.60 | ↑$0.65 (1.45%) | 44.62 | 46.47 | 2.25M |
| 2024-03-20 | 46.68 | 47.10 | ↑$0.42 (0.90%) | 46.48 | 47.71 | 1.74M |
| 2024-03-19 | 47.17 | 46.74 | ↓$0.43 (-0.91%) | 46.15 | 47.35 | 884.78K |
| 2024-03-18 | 47.67 | 47.08 | ↓$0.59 (-1.24%) | 46.95 | 48.46 | 1.17M |
| 2024-03-15 | 47.57 | 47.93 | ↑$0.36 (0.76%) | 47.38 | 48.61 | 1.48M |
| 2024-03-14 | 48.34 | 47.52 | ↓$0.82 (-1.70%) | 46.65 | 48.40 | 1.10M |
| 2024-03-13 | 48.78 | 48.71 | ↓$0.07 (-0.14%) | 48.26 | 49.65 | 1.40M |
| 2024-03-12 | 48.00 | 48.78 | ↑$0.78 (1.63%) | 48.00 | 49.09 | 0.90M |
| 2024-03-11 | 48.65 | 48.04 | ↓$0.61 (-1.25%) | 47.10 | 48.76 | 1.14M |
| 2024-03-08 | 48.92 | 49.05 | ↑$0.13 (0.27%) | 48.39 | 49.85 | 838.70K |
Create an account or log in to view more rows.
$EAT I mean ... head and shoulders .....
$EAT prepare your cash to buy dip
$EAT why is there no volume? Is that suspicious?
$EAT Wish I shorted
$EAT beauty. Bag secured
$EAT wow
looking like it’s going to be a monster day!
$EAT get over the hump
$EAT lmao wtf was that
$EAT holdddd it tight yall
$EAT up we go