Brinker International Inc (EAT) Historical Stock Data

33.13 ↓0.32 (-0.96%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, EAT is up 0.33% a day on average. There have been 16 days where Brinker International Inc closed green and 14 days where EAT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3033.0733.45↑$0.38 (1.15%)32.5833.77834.60K
2022-11-2934.3733.09↓$1.28 (-3.72%)32.9034.410.93M
2022-11-2834.5834.56↓$0.02 (-0.06%)34.3335.37822.75K
2022-11-2534.7634.81↑$0.05 (0.14%)34.2534.87231.72K
2022-11-2334.1534.60↑$0.45 (1.32%)34.1434.74614.46K
2022-11-2233.3034.22↑$0.92 (2.76%)32.5234.33810.20K
2022-11-2133.6833.22↓$0.46 (-1.37%)32.4933.86583.44K
2022-11-1834.5033.87↓$0.63 (-1.83%)33.5434.79602.12K
2022-11-1733.3033.44↑$0.14 (0.42%)32.5233.53649.79K
2022-11-1633.7433.76↑$0.02 (0.06%)32.3933.97602.08K
2022-11-1534.6134.31↓$0.30 (-0.87%)34.1835.44804.16K
2022-11-1432.7934.08↑$1.29 (3.93%)32.5934.631.05M
2022-11-1132.4933.29↑$0.80 (2.46%)32.2033.33861.91K
2022-11-1029.9232.12↑$2.20 (7.35%)29.9232.201.11M
2022-11-0928.5528.46↓$0.09 (-0.32%)27.7728.87888.39K
2022-11-0828.7328.89↑$0.16 (0.56%)28.3129.62791.94K
2022-11-0730.2728.93↓$1.34 (-4.43%)28.2830.46850.19K
2022-11-0430.1830.30↑$0.12 (0.40%)29.1530.47819.37K
2022-11-0329.5829.46↓$0.12 (-0.41%)29.2130.53742.76K
2022-11-0233.0630.09↓$2.97 (-8.98%)30.0134.201.59M
2022-11-0133.6332.47↓$1.16 (-3.45%)32.2733.971.25M
2022-10-3133.4833.39↓$0.09 (-0.27%)33.2634.26724.13K
2022-10-2832.3533.82↑$1.47 (4.54%)31.8734.150.91M
2022-10-2731.7232.07↑$0.35 (1.10%)31.6633.071.22M
2022-10-2631.1431.10↓$0.04 (-0.13%)31.0833.281.57M
2022-10-2529.4331.02↑$1.59 (5.40%)29.2531.08681.37K
2022-10-2429.6729.62↓$0.05 (-0.17%)29.0630.71799.86K
2022-10-2128.2629.53↑$1.27 (4.49%)27.9529.66861.88K
2022-10-2028.5128.27↓$0.24 (-0.84%)27.9929.39670.02K
2022-10-1928.4428.66↑$0.22 (0.77%)28.3229.530.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$EAT a comeback is always more fun than an all out win!!!!

0 Like Report
mezzymez2

$EAT gonna take my L with this one

0 Like Report