Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free EAT Stock Alerts
$48.83
+0.56 (+1.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brinker International Stock Price Performance

5 Day
Performance
+5.65%
1 Month
Performance
-0.39%
3 Month
Performance
+23.90%
6 Month
Performance
+49.05%
Year-To-Date
Performance
+13.08%
1 Year
Performance
+25.49%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

EAT Stock Chart for Saturday, April, 27, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/16/2024$44.65$44.87
+0.49%		$46.08$44.151.41 million shs$1.98 billion
02/15/2024$43.98$44.65
+1.53%		$45.40$44.201.05 million shs$1.97 billion
02/14/2024$44.32$43.98
-0.77%		$44.77$43.001.30 million shs$1.95 billion
02/13/2024$45.81$44.32
-3.26%		$44.84$43.101.11 million shs$1.96 billion
02/12/2024$44.30$45.81
+3.41%		$46.12$43.881.18 million shs$2.03 billion
02/09/2024$45.05$44.30
-1.66%		$45.03$44.22934,522 shs$1.96 billion
02/08/2024$44.17$45.05
+1.99%		$45.06$43.82944,098 shs$1.99 billion
02/07/2024$44.52$44.17
-0.79%		$44.74$43.871.08 million shs$1.95 billion
02/06/2024$44.16$44.52
+0.82%		$44.86$43.731.11 million shs$1.97 billion
02/05/2024$45.27$44.16
-2.45%		$45.22$43.951.32 million shs$1.95 billion
02/02/2024$46.09$45.31
-1.69%		$45.85$44.121.56 million shs$2.00 billion
02/01/2024$42.79$46.09
+7.71%		$46.10$43.412.57 million shs$2.04 billion
01/31/2024$40.69$42.79
+5.16%		$44.35$40.595.06 million shs$1.89 billion
01/30/2024$40.68$40.69
+0.02%		$40.93$40.121.83 million shs$1.80 billion
01/29/2024$39.41$40.68
+3.22%		$40.73$39.391.76 million shs$1.80 billion
01/26/2024$39.88$39.41
-1.18%		$40.15$39.171.40 million shs$1.74 billion

Related Companies:
This page (NYSE:EAT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry