Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free EAT Stock Alerts
$68.55
+0.67 (+0.99%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brinker International Stock Price Performance

5 Day
Performance
+3.35%
1 Month
Performance
+38.07%
3 Month
Performance
+47.99%
6 Month
Performance
+89.42%
Year-To-Date
Performance
+58.75%
1 Year
Performance
+76.22%
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 Stansberry Research
BUY ALERT: Tiny tech play partners with US government
The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).
Get the full story here while you can.

EAT Stock Chart for Thursday, May, 30, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:EAT) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro