Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free EAT Stock Alerts
$68.96
-3.45 (-4.76%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brinker International Stock Price Performance

5 Day
Performance
-3.79%
1 Month
Performance
+17.86%
3 Month
Performance
+40.59%
6 Month
Performance
+73.40%
Year-To-Date
Performance
+59.70%
1 Year
Performance
+91.56%
Receive EAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brinker International and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

EAT Stock Chart for Monday, June, 10, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$72.40$68.96
-4.76%		$72.37$68.682.02 million shs$3.07 billion
06/06/2024$72.89$72.40
-0.67%		$73.58$71.561.35 million shs$3.22 billion
06/05/2024$71.68$72.89
+1.69%		$73.30$71.38827,528 shs$3.24 billion
06/04/2024$71.59$71.68
+0.13%		$72.57$70.801.13 million shs$3.19 billion
06/03/2024$70.63$71.59
+1.36%		$73.00$70.661.58 million shs$3.19 billion
05/31/2024$69.80$70.63
+1.19%		$70.69$69.311.52 million shs$3.14 billion
05/30/2024$68.55$69.80
+1.82%		$70.33$68.881.42 million shs$3.11 billion
05/29/2024$67.86$68.55
+1.02%		$68.56$66.181.23 million shs$3.05 billion
05/28/2024$66.32$67.86
+2.32%		$67.96$66.111.71 million shs$3.02 billion
05/27/2024$66.32$66.32$66.69$64.341.25 million shs$2.95 billion
05/24/2024$64.34$66.33
+3.09%		$66.69$64.351.25 million shs$2.95 billion
05/23/2024$64.51$64.34
-0.26%		$64.85$63.591.08 million shs$2.86 billion
05/22/2024$63.79$64.51
+1.13%		$64.56$63.231.16 million shs$2.87 billion
05/21/2024$64.55$63.79
-1.18%		$65.93$63.661.40 million shs$2.84 billion
05/20/2024$62.56$64.55
+3.18%		$64.60$62.451.24 million shs$2.87 billion
05/17/2024$62.75$62.57
-0.29%		$63.02$61.94927,789 shs$2.78 billion
05/16/2024$62.11$62.75
+1.03%		$63.24$61.77981,832 shs$2.79 billion
05/15/2024$62.39$62.11
-0.44%		$62.90$60.011.79 million shs$2.76 billion
05/14/2024$60.95$62.39
+2.35%		$63.80$61.821.68 million shs$2.78 billion
05/13/2024$58.82$60.95
+3.62%		$60.97$59.011.56 million shs$2.71 billion
05/10/2024$58.51$58.80
+0.50%		$59.63$58.33920,581 shs$2.62 billion
05/09/2024$57.88$58.51
+1.09%		$59.19$57.701.27 million shs$2.60 billion
05/08/2024$56.98$57.88
+1.58%		$58.00$56.501.40 million shs$2.58 billion
05/07/2024$57.51$56.98
-0.92%		$58.09$56.631.58 million shs$2.54 billion
05/06/2024$54.98$57.51
+4.60%		$58.02$55.431.83 million shs$2.56 billion
05/03/2024$54.34$54.98
+1.18%		$56.30$54.781.08 million shs$2.45 billion
05/02/2024$54.96$54.34
-1.13%		$55.92$54.291.44 million shs$2.40 billion
05/01/2024$53.62$54.96
+2.50%		$55.69$53.022.39 million shs$2.43 billion
04/30/2024$49.65$53.62
+8.00%		$54.68$50.403.76 million shs$2.37 billion
04/29/2024$48.83$49.65
+1.68%		$49.74$48.372.18 million shs$2.20 billion
04/26/2024$48.27$48.87
+1.24%		$49.15$48.111.04 million shs$2.16 billion
04/25/2024$47.61$48.27
+1.39%		$48.52$46.95822,725 shs$2.13 billion
04/24/2024$48.04$47.61
-0.90%		$48.26$47.42772,594 shs$2.11 billion
04/23/2024$46.22$48.04
+3.94%		$48.13$46.741.04 million shs$2.12 billion
04/22/2024$45.23$46.22
+2.19%		$46.65$45.521.02 million shs$2.04 billion
04/19/2024$45.30$45.23
-0.15%		$45.44$44.581.33 million shs$2.00 billion
04/18/2024$44.06$45.30
+2.81%		$45.82$44.542.84 million shs$2.00 billion
04/17/2024$45.28$44.06
-2.69%		$45.78$43.371.15 million shs$1.95 billion
04/16/2024$45.01$45.28
+0.60%		$45.54$44.001.07 million shs$2.00 billion
04/15/2024$45.24$45.01
-0.51%		$46.43$44.581.28 million shs$1.99 billion
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$46.64$45.24
-3.00%		$47.03$45.091.62 million shs$2.00 billion
04/11/2024$47.19$46.64
-1.17%		$47.71$45.611.32 million shs$2.06 billion
04/10/2024$47.91$47.19
-1.50%		$47.88$46.511.51 million shs$2.09 billion
04/09/2024$48.20$47.91
-0.60%		$48.85$47.24812,461 shs$2.12 billion
04/08/2024$46.14$48.20
+4.46%		$48.30$46.471.24 million shs$2.13 billion
04/05/2024$47.10$46.12
-2.08%		$48.01$46.081.20 million shs$2.04 billion
04/04/2024$50.15$47.10
-6.08%		$50.78$46.692.10 million shs$2.08 billion
04/03/2024$49.68$50.15
+0.95%		$50.80$49.501.26 million shs$2.22 billion
04/02/2024$50.97$49.68
-2.53%		$51.12$48.961.49 million shs$2.20 billion
04/01/2024$49.68$50.97
+2.60%		$51.72$50.282.09 million shs$2.25 billion
03/29/2024$49.67$49.68
+0.02%		$50.31$49.26805,637 shs$2.20 billion
03/28/2024$49.02$49.67
+1.33%		$50.31$49.26805,499 shs$2.20 billion
03/27/2024$47.45$49.02
+3.32%		$49.08$47.84847,247 shs$2.17 billion
03/26/2024$46.07$47.45
+2.98%		$47.45$46.301.09 million shs$2.10 billion
03/25/2024$46.08$46.07
-0.02%		$47.67$46.072.05 million shs$2.04 billion
03/22/2024$45.59$46.08
+1.07%		$46.10$44.731.15 million shs$2.04 billion
03/21/2024$47.10$45.59
-3.21%		$46.47$44.622.25 million shs$2.02 billion
03/20/2024$46.75$47.10
+0.76%		$47.71$46.481.74 million shs$2.08 billion
03/19/2024$47.09$46.75
-0.73%		$47.35$46.18884,780 shs$2.07 billion
03/18/2024$47.93$47.09
-1.75%		$48.45$46.951.17 million shs$2.08 billion
03/15/2024$47.51$47.93
+0.88%		$48.61$47.381.48 million shs$2.12 billion
03/14/2024$48.71$47.51
-2.46%		$48.40$46.681.10 million shs$2.10 billion
03/13/2024$48.78$48.71
-0.14%		$49.65$48.261.37 million shs$2.15 billion
03/12/2024$48.04$48.78
+1.54%		$49.09$48.03902,262 shs$2.16 billion
03/11/2024$49.05$48.04
-2.06%		$48.76$47.101.14 million shs$2.12 billion
03/08/2024$48.66$49.03
+0.76%		$49.85$48.39838,698 shs$2.17 billion

Related Companies:
This page (NYSE:EAT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored