Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free EAT Stock Alerts
$62.56
-0.19 (-0.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brinker International Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+38.32%
3 Month
Performance
+39.39%
6 Month
Performance
+72.58%
Year-To-Date
Performance
+44.88%
1 Year
Performance
+58.22%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

EAT Stock Chart for Sunday, May, 19, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
03/07/2024$48.79$48.66
-0.27%		$49.12$48.201.08 million shs$2.15 billion
03/06/2024$47.68$48.79
+2.33%		$49.46$47.531.14 million shs$2.16 billion
03/05/2024$46.78$47.68
+1.92%		$48.27$46.20967,539 shs$2.11 billion
03/04/2024$46.24$46.78
+1.17%		$47.50$46.44930,112 shs$2.07 billion
03/01/2024$46.32$46.25
-0.15%		$46.75$45.32954,581 shs$2.05 billion
02/29/2024$46.80$46.32
-1.03%		$47.23$45.741.39 million shs$2.05 billion
02/28/2024$46.71$46.80
+0.19%		$47.43$46.38801,544 shs$2.07 billion
02/27/2024$46.21$46.71
+1.08%		$47.30$46.041.16 million shs$2.07 billion
02/26/2024$46.30$46.21
-0.19%		$46.99$46.03780,411 shs$2.04 billion
02/23/2024$45.61$46.31
+1.53%		$46.63$45.31651,646 shs$2.05 billion
02/22/2024$44.81$45.61
+1.79%		$46.51$44.68979,846 shs$2.02 billion
02/21/2024$45.22$44.81
-0.91%		$46.02$44.52908,558 shs$1.98 billion
02/20/2024$44.88$45.22
+0.76%		$45.33$44.301.10 million shs$2.00 billion
02/19/2024$44.88$44.88$46.08$44.151.41 million shs$1.99 billion

Related Companies:
This page (NYSE:EAT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company