Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free EAT Stock Alerts
$54.96
+1.36 (+2.54%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brinker International Stock Price Performance

5 Day
Performance
+12.46%
1 Month
Performance
+7.83%
3 Month
Performance
+19.24%
6 Month
Performance
+59.47%
Year-To-Date
Performance
+27.28%
1 Year
Performance
+36.44%
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 Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

EAT Stock Chart for Wednesday, May, 1, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:EAT) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith