Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free EAT Stock Alerts
$62.75
+0.65 (+1.05%)
(As of 05:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brinker International Stock Price Performance

5 Day
Performance
+6.68%
1 Month
Performance
+38.58%
3 Month
Performance
+39.85%
6 Month
Performance
+72.82%
Year-To-Date
Performance
+45.32%
1 Year
Performance
+67.16%
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
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

EAT Stock Chart for Thursday, May, 16, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
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

Related Companies:
This page (NYSE:EAT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry