NYSE:EAT
Brinker International Inc Stock Price (Quote)
$54.97
+0.630 (+1.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.37 | $56.27 | Friday, 3rd May 2024 EAT stock ended at $54.97. This is 1.16% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.73% from a day low at $54.78 to a day high of $56.27. |
| 90 days | $43.00 | $56.27 | |
| 52 weeks | $28.23 | $56.27 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $55.11 | $56.27 | $54.78 | $54.97 | 1 039 482 |
| May 02, 2024 | $55.31 | $55.92 | $54.29 | $54.34 | 1 363 277 |
| May 01, 2024 | $53.60 | $55.69 | $53.02 | $54.95 | 2 380 045 |
| Apr 30, 2024 | $51.00 | $54.68 | $50.40 | $53.60 | 3 724 629 |
| Apr 29, 2024 | $48.98 | $49.74 | $48.37 | $49.66 | 2 158 097 |
| Apr 26, 2024 | $48.10 | $49.15 | $48.01 | $48.83 | 987 798 |
| Apr 25, 2024 | $47.23 | $48.53 | $46.95 | $48.27 | 791 318 |
| Apr 24, 2024 | $47.89 | $48.26 | $47.42 | $47.59 | 757 387 |
| Apr 23, 2024 | $46.98 | $48.13 | $46.74 | $48.00 | 1 017 221 |
| Apr 22, 2024 | $45.97 | $46.65 | $45.52 | $46.21 | 992 013 |
| Apr 19, 2024 | $45.04 | $45.44 | $44.58 | $45.23 | 1 148 199 |
| Apr 18, 2024 | $44.80 | $45.82 | $44.54 | $45.30 | 2 820 457 |
| Apr 17, 2024 | $45.42 | $45.78 | $43.37 | $44.07 | 1 135 307 |
| Apr 16, 2024 | $44.86 | $45.54 | $44.00 | $45.28 | 1 044 551 |
| Apr 15, 2024 | $45.41 | $46.43 | $44.58 | $45.02 | 1 180 831 |
| Apr 12, 2024 | $46.39 | $47.03 | $45.09 | $45.24 | 1 604 434 |
| Apr 11, 2024 | $47.82 | $47.82 | $45.61 | $46.65 | 1 256 858 |
| Apr 10, 2024 | $46.85 | $47.88 | $46.49 | $47.18 | 1 501 434 |
| Apr 09, 2024 | $48.61 | $48.85 | $47.26 | $47.91 | 812 461 |
| Apr 08, 2024 | $46.52 | $48.30 | $46.47 | $48.20 | 845 278 |
| Apr 05, 2024 | $47.07 | $48.01 | $46.08 | $46.14 | 1 193 302 |
| Apr 04, 2024 | $50.52 | $50.78 | $46.69 | $47.11 | 2 042 284 |
| Apr 03, 2024 | $49.79 | $50.80 | $49.50 | $50.16 | 1 046 089 |
| Apr 02, 2024 | $51.00 | $51.11 | $48.96 | $49.67 | 1 456 718 |
| Apr 01, 2024 | $51.25 | $51.72 | $50.28 | $50.96 | 2 024 291 |
