tiprankstipranks
Trending News
More News >
Brinker International (EAT)
NYSE:EAT
US Market

Brinker International (EAT) Historical Prices

Compare
660 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 07, 2025
135.23
139.35
134.00
138.88
138.88
+3.66%
1,616,651
0.96
May 06, 2025
126.46
134.15
125.78
133.97
133.97
+4.11%
2,574,971
1.54
May 05, 2025
131.87
132.86
128.31
128.68
128.68
-3.31%
2,174,662
1.31
May 02, 2025
131.84
134.00
130.31
133.08
133.08
+2.33%
1,682,566
1.01
May 01, 2025
134.74
134.80
128.06
130.05
130.05
-3.16%
2,332,962
1.41
Apr 30, 2025
133.01
137.22
130.76
134.30
134.30
-1.89%
2,550,119
1.51
Apr 29, 2025
147.00
148.35
133.60
136.89
136.89
-14.80%
7,941,420
5.01
Apr 28, 2025
160.13
162.92
158.32
160.67
160.67
+0.64%
2,787,531
1.78
Apr 25, 2025
158.08
160.26
155.46
159.65
159.65
+1.50%
1,331,503
0.85
Apr 24, 2025
159.40
160.27
156.15
157.29
157.29
-0.78%
1,002,747
0.64
Apr 23, 2025
163.02
165.34
157.34
158.53
158.53
+1.05%
1,477,576
0.95
Apr 22, 2025
152.27
158.24
151.05
156.89
156.89
+4.83%
1,877,444
1.21
Apr 21, 2025
153.07
153.94
145.82
149.66
149.66
-2.47%
1,112,055
0.72
Apr 17, 2025
148.96
155.45
148.96
153.45
153.45
+2.08%
1,061,973
0.69
Apr 16, 2025
148.97
152.39
147.38
150.33
150.33
-0.46%
1,444,182
0.94
Apr 15, 2025
148.46
154.72
148.46
151.02
151.02
+2.29%
1,517,872
1.00
Apr 14, 2025
149.75
151.89
145.10
147.64
147.64
+2.69%
1,249,580
0.82
Apr 11, 2025
141.43
146.41
139.77
143.77
143.77
+0.70%
1,277,157
0.84
Apr 10, 2025
139.29
146.62
137.90
142.77
142.77
-2.41%
1,620,811
1.08
Apr 09, 2025
130.58
150.99
128.00
146.29
146.29
+10.07%
3,172,470
2.15
Apr 08, 2025
144.50
145.48
130.20
132.91
132.91
-2.73%
1,646,643
1.13
Apr 07, 2025
125.09
144.99
122.07
136.64
136.64
+1.16%
2,031,400
1.41
Apr 04, 2025
131.00
138.00
126.28
135.07
135.07
-2.62%
2,033,594
1.42
Apr 03, 2025
142.76
144.11
134.25
138.70
138.70
-10.66%
2,563,459
1.83
Apr 02, 2025
146.38
155.71
146.25
155.25
155.25
+2.88%
1,020,754
0.73
Apr 01, 2025
148.16
151.14
143.49
150.91
150.91
+1.25%
1,387,873
0.99
Mar 31, 2025
143.44
150.45
140.05
149.05
149.05
+0.99%
1,636,626
1.19
Mar 28, 2025
152.12
152.60
143.24
147.59
147.59
-4.40%
1,089,974
0.80
Mar 27, 2025
152.50
157.93
148.93
154.39
154.39
+0.17%
866,713
0.63
Mar 26, 2025
157.93
157.93
152.79
154.13
154.13
-2.42%
1,030,015
0.75
Mar 25, 2025
153.42
158.35
152.00
157.95
157.95
+2.47%
1,340,490
0.97
Mar 24, 2025
150.53
154.92
149.02
154.15
154.15
+6.45%
1,229,149
0.89
Mar 21, 2025
142.10
146.76
139.57
144.81
144.81
-0.42%
1,265,548
0.92
Mar 20, 2025
139.87
147.48
139.87
145.42
145.42
+2.84%
1,374,928
1.00
Mar 19, 2025
133.84
142.46
132.84
141.41
141.41
+5.96%
1,274,814
0.93
Mar 18, 2025
140.01
140.87
132.07
133.46
133.46
-5.78%
1,495,113
1.10
Mar 17, 2025
139.93
142.67
138.40
141.65
141.65
+1.61%
1,110,654
0.82
Mar 14, 2025
136.53
141.50
134.49
139.41
139.41
+3.79%
1,410,799
1.04
Mar 13, 2025
145.60
145.75
131.78
134.32
134.32
-7.75%
1,711,738
1.27
Mar 12, 2025
148.42
150.81
141.11
145.61
145.61
+1.61%
1,246,967
0.93
Mar 11, 2025
140.01
148.42
139.20
143.30
143.30
+2.16%
2,036,554
1.55
Mar 10, 2025
136.70
140.33
134.58
140.27
140.27
-0.78%
1,778,250
1.36
Mar 07, 2025
139.34
142.36
131.80
141.37
141.37
+1.36%
1,772,439
1.37
Mar 06, 2025
146.44
147.95
138.99
139.47
139.47
-7.13%
1,359,095
1.05
Mar 05, 2025
151.69
151.69
145.72
150.17
150.17
-1.54%
1,241,852
0.97
Mar 04, 2025
153.74
156.92
146.06
152.52
152.52
-3.47%
1,295,329
1.02
Mar 03, 2025
166.18
168.90
157.08
158.01
158.01
-4.14%
1,471,518
1.16
Feb 28, 2025
154.42
164.92
153.62
164.83
164.83
+5.99%
1,124,478
0.89
Feb 27, 2025
162.10
162.73
154.66
155.51
155.51
-2.86%
1,122,466
0.88
Feb 26, 2025
157.88
163.30
157.38
160.09
160.09
+2.73%
1,490,832
1.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis