NYSE - Delayed Quote USD

Brinker International, Inc. (EAT)

173.50
+0.14
+(0.08%)
At close: 4:00:02 PM EDT
173.00
-0.50
(-0.29%)
After hours: 5:49:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 2025173.25175.74172.76173.50173.50960,617
Jun 3, 2025176.31177.91172.58173.36173.361,897,100
Jun 2, 2025172.36176.09168.00175.92175.921,219,900
May 30, 2025167.43175.13167.33172.63172.631,833,500
May 29, 2025164.80169.44163.61168.47168.471,469,900
May 28, 2025164.02166.69162.30164.98164.981,091,800
May 27, 2025157.40167.58156.68165.12165.121,920,400
May 23, 2025146.65155.24146.13154.53154.531,457,700
May 22, 2025144.09149.28143.93149.00149.001,162,200
May 21, 2025147.72150.34143.17143.87143.871,244,900
May 20, 2025148.93152.29148.28150.08150.081,053,000
May 19, 2025147.86150.03145.00149.05149.051,342,300
May 16, 2025149.38151.98147.70151.61151.611,110,300
May 15, 2025150.07150.94147.08148.64148.641,049,500
May 14, 2025151.80152.68148.80150.97150.971,258,700
May 13, 2025146.43152.82144.44151.81151.811,692,000
May 12, 2025142.00145.71140.33145.60145.601,612,600
May 9, 2025137.26137.79135.00136.98136.98835,000
May 8, 2025140.34140.51136.57136.64136.641,368,200
May 7, 2025135.23139.35134.00138.88138.881,616,600
May 6, 2025126.46134.15125.78133.97133.972,575,000
May 5, 2025131.87132.86128.31128.68128.682,174,500
May 2, 2025131.84134.00130.31133.08133.081,682,500
May 1, 2025134.74134.80128.06130.05130.052,333,000
Apr 30, 2025133.01137.22130.76134.30134.302,549,700
Apr 29, 2025147.00148.35133.60136.89136.897,941,400
Apr 28, 2025160.13162.92158.32160.67160.672,787,500
Apr 25, 2025158.07160.26155.46159.65159.651,331,500
Apr 24, 2025159.40160.26156.15157.29157.291,002,700
Apr 23, 2025163.02165.34157.34158.53158.531,477,600
Apr 22, 2025152.27158.24151.04156.89156.891,877,400
Apr 21, 2025153.07153.94145.82149.66149.661,111,900
Apr 17, 2025148.96155.45148.96153.45153.451,061,500
Apr 16, 2025148.97152.39147.38150.33150.331,444,000
Apr 15, 2025148.46154.72148.46151.02151.021,517,900
Apr 14, 2025149.75151.89145.10147.64147.641,249,500
Apr 11, 2025141.43146.41139.77143.77143.771,277,100
Apr 10, 2025139.29146.62137.90142.77142.771,620,800
Apr 9, 2025130.58150.99128.00146.29146.293,172,400
Apr 8, 2025144.50145.48130.20132.91132.911,646,500
Apr 7, 2025125.09144.99122.07136.64136.642,031,100
Apr 4, 2025131.00138.00126.28135.07135.072,033,600
Apr 3, 2025142.76144.10134.25138.70138.702,563,500
Apr 2, 2025146.38155.71146.25155.25155.251,020,800
Apr 1, 2025148.16151.14143.49150.91150.911,387,700
Mar 31, 2025143.44150.45140.05149.05149.051,636,300
Mar 28, 2025152.12152.60143.24147.59147.591,090,000
Mar 27, 2025152.50157.93148.93154.39154.39866,600
Mar 26, 2025157.93157.93152.79154.13154.131,030,000
Mar 25, 2025153.42158.35152.00157.95157.951,340,500
Mar 24, 2025150.53154.92149.02154.15154.151,229,900
Mar 21, 2025142.10146.76139.57144.81144.811,265,500
Mar 20, 2025139.87147.48139.87145.42145.421,374,700
Mar 19, 2025133.84142.46132.84141.41141.411,274,800
Mar 18, 2025140.01140.87132.07133.46133.461,495,100
Mar 17, 2025139.93142.67138.40141.65141.651,110,700
Mar 14, 2025136.53141.50134.49139.41139.411,410,800
Mar 13, 2025145.60145.75131.78134.32134.321,712,900
Mar 12, 2025148.42150.81141.11145.61145.611,246,800
Mar 11, 2025140.01148.42139.20143.30143.302,036,600
Mar 10, 2025136.70140.33134.58140.27140.271,777,900
Mar 7, 2025139.34142.36131.80141.37141.371,772,400
Mar 6, 2025146.44147.95138.99139.47139.471,359,100
Mar 5, 2025151.69151.69145.72150.17150.171,241,500
Mar 4, 2025153.74156.92146.06152.52152.521,295,300
Mar 3, 2025166.18168.90157.08158.01158.011,471,200
Feb 28, 2025154.42164.92153.62164.83164.831,124,500
Feb 27, 2025162.10162.73154.66155.51155.511,122,400
Feb 26, 2025157.88163.30157.38160.09160.091,490,600
Feb 25, 2025151.40157.07147.31155.83155.831,561,800
Feb 24, 2025146.00153.21145.61153.07153.072,481,300
Feb 21, 2025154.14154.43143.35144.87144.872,018,300
Feb 20, 2025161.00161.07152.14153.53153.531,554,200
Feb 19, 2025165.50167.01160.57161.35161.351,189,100
Feb 18, 2025159.08168.36158.28167.03167.031,769,500
Feb 14, 2025160.21160.53156.55158.40158.401,486,300
Feb 13, 2025165.05165.58157.80160.21160.211,627,600
Feb 12, 2025163.11166.01162.00163.76163.761,627,100
Feb 11, 2025165.75167.67159.70164.23164.231,831,700
Feb 10, 2025173.08173.20165.58167.87167.872,127,000
Feb 7, 2025181.71183.00171.79172.06172.061,654,000
Feb 6, 2025187.90189.00180.71182.28182.281,191,700
Feb 5, 2025188.28188.40185.70187.95187.95791,400
Feb 4, 2025191.96192.22186.50188.01188.011,167,800
Feb 3, 2025178.72190.37177.08189.14189.141,892,800
Jan 31, 2025183.68187.08181.65181.97181.971,809,700
Jan 30, 2025183.00184.19178.68182.50182.501,854,300
Jan 29, 2025176.58181.09171.20179.79179.794,406,900
Jan 28, 2025150.97155.55149.29154.61154.611,391,900
Jan 27, 2025147.66152.85146.50151.82151.821,575,600
Jan 24, 2025151.07152.47148.56149.50149.501,278,900
Jan 23, 2025152.52154.90150.71154.52154.52846,800
Jan 22, 2025154.19155.13151.77152.61152.611,384,000
Jan 21, 2025148.08153.63146.86153.63153.631,230,800
Jan 17, 2025145.46145.98143.32144.12144.12717,600
Jan 16, 2025143.25144.90143.00143.54143.54679,300
Jan 15, 2025146.81147.65143.00143.64143.64859,100
Jan 14, 2025141.51144.10140.82143.19143.191,174,200
Jan 13, 2025136.39140.49135.78139.81139.81972,200
Jan 10, 2025139.92140.78135.26138.48138.481,161,200
Jan 8, 2025135.66140.24133.68139.52139.52946,800
Jan 7, 2025140.35141.03134.28136.79136.791,026,700
Jan 6, 2025141.84142.47138.16140.82140.82909,000
Jan 3, 2025138.19141.18136.12141.14141.14774,800
Jan 2, 2025133.48139.90133.00137.67137.671,214,300
Dec 31, 2024132.14133.43131.42132.29132.29700,800
Dec 30, 2024130.49133.27128.33132.10132.101,442,700
Dec 27, 2024135.07136.04130.33132.47132.47795,100
Dec 26, 2024137.25137.86135.57137.11137.11449,700
Dec 24, 2024134.75137.21133.81137.19137.19354,700
Dec 23, 2024133.99133.99130.92133.09133.09898,900
Dec 20, 2024130.40135.45130.10134.26134.262,107,000
Dec 19, 2024131.57136.15130.32131.33131.331,295,300
Dec 18, 2024133.94134.00125.93127.35127.351,440,600
Dec 17, 2024131.54133.83128.70133.77133.771,084,900
Dec 16, 2024127.85132.52127.02132.36132.36946,600
Dec 13, 2024128.14130.00126.39127.85127.85574,000
Dec 12, 2024129.54130.13126.75127.45127.451,000,400
Dec 11, 2024128.47131.79127.75129.74129.74904,100
Dec 10, 2024123.35128.61123.10126.96126.961,226,600
Dec 9, 2024129.81130.00122.72122.76122.761,237,900
Dec 6, 2024130.78131.99128.21129.85129.85807,900
Dec 5, 2024133.00133.00129.79130.77130.77780,300
Dec 4, 2024129.35130.88126.88128.87128.871,103,900
Dec 3, 2024129.70131.15128.29129.08129.08841,800
Dec 2, 2024132.00132.93129.42130.21130.211,360,800
Nov 29, 2024132.38133.82132.07132.27132.27558,800
Nov 27, 2024131.22132.08129.91130.69130.69960,200
Nov 26, 2024129.80131.11128.64130.59130.59898,900
Nov 25, 2024126.67131.46126.18130.98130.981,279,700
Nov 22, 2024123.45126.29123.39125.62125.621,338,100
Nov 21, 2024125.25125.26122.31123.71123.711,167,600
Nov 20, 2024121.70124.94120.91124.74124.741,244,800
Nov 19, 2024121.04124.41120.78122.13122.13876,300
Nov 18, 2024118.49123.02118.49122.90122.901,446,700
Nov 15, 2024117.60117.60114.98117.45117.45910,300
Nov 14, 2024119.69120.47116.18116.49116.491,088,400
Nov 13, 2024119.93123.66118.47118.65118.651,529,000
Nov 12, 2024117.84120.49117.68119.00119.001,637,100
Nov 11, 2024117.26118.44115.64117.61117.611,387,200
Nov 8, 2024111.61115.42111.21114.88114.881,216,600
Nov 7, 2024116.00116.54110.62110.70110.701,435,500
Nov 6, 2024115.04119.42114.20115.85115.852,181,700
Nov 5, 2024108.53110.03108.26109.82109.821,077,300
Nov 4, 2024104.92108.50103.82107.94107.941,361,800
Nov 1, 2024103.29106.34102.96104.92104.921,846,200
Oct 31, 2024103.21107.15102.66102.71102.712,317,700
Oct 30, 2024104.00106.21101.15104.25104.253,076,500
Oct 29, 202496.0598.7695.6097.0197.012,755,100
Oct 28, 202495.8998.8795.8697.7397.731,823,800
Oct 25, 202494.7896.2894.1694.8994.891,270,000
Oct 24, 202494.8894.9692.5093.8093.80944,900
Oct 23, 202492.0094.3891.7094.3294.32702,000
Oct 22, 202493.2794.3992.4592.9392.931,000,900
Oct 21, 202492.4693.9391.7193.7193.71898,700
Oct 18, 202490.3893.4289.7792.4692.461,546,900
Oct 17, 202489.7190.9888.7689.3089.301,085,700
Oct 16, 202489.4491.2589.3290.7690.761,104,500
Oct 15, 202488.6591.2188.6389.5389.531,578,700
Oct 14, 202483.7287.9783.6187.7087.701,351,700
Oct 11, 202482.7583.7882.4283.4883.48988,300
Oct 10, 202484.5984.7682.2482.5182.51807,900
Oct 9, 202484.0084.7282.3882.9682.96891,700
Oct 8, 202482.9184.7682.5884.5084.501,010,500
Oct 7, 202483.6884.3581.3082.4582.451,456,600
Oct 4, 202481.0083.9380.4483.8383.831,026,100
Oct 3, 202479.2280.6778.0379.8179.81888,500
Oct 2, 202478.1679.9977.3879.7879.78878,500
Oct 1, 202475.1978.8475.1978.7678.761,197,300
Sep 30, 202475.7077.3374.7376.5376.531,062,500
Sep 27, 202477.0077.5775.2175.5975.59793,100
Sep 26, 202476.9077.6675.2776.8076.80802,700
Sep 25, 202477.3977.3975.8176.0676.061,119,500
Sep 24, 202477.2878.4476.7377.1677.16964,200
Sep 23, 202479.4079.8577.4177.8577.851,306,600
Sep 20, 202477.8578.0976.3776.6576.651,323,700
Sep 19, 202476.4877.8075.1777.7077.701,326,900
Sep 18, 202475.3076.9073.5574.0874.081,468,400
Sep 17, 202473.0075.2872.7775.1975.191,653,600
Sep 16, 202470.7773.3270.4372.2672.261,547,100
Sep 13, 202470.2070.8768.9470.3970.391,025,700
Sep 12, 202469.9371.5469.2169.2969.29695,500
Sep 11, 202469.5170.5468.9169.9969.991,219,900
Sep 10, 202471.5071.5168.4569.5869.581,393,600
Sep 9, 202469.1472.6369.1471.6071.601,845,300
Sep 6, 202472.1972.9268.5869.1469.141,519,500
Sep 5, 202472.3372.3370.3671.7671.76997,100
Sep 4, 202470.8372.3469.5371.9771.971,185,300
Sep 3, 202470.6773.6870.4471.2171.212,046,000
Aug 30, 202470.4971.5469.3471.5271.521,248,700
Aug 29, 202470.0071.0069.5370.2070.201,041,300
Aug 28, 202470.9571.8069.1969.7469.741,017,100
Aug 27, 202470.7671.8369.3771.5171.51951,300
Aug 26, 202471.4071.9770.2771.1971.191,228,500
Aug 23, 202469.0372.0068.8471.1371.131,500,200
Aug 22, 202469.4070.7668.3568.5868.58907,700
Aug 21, 202466.9769.7266.7269.3969.391,188,200
Aug 20, 202468.0068.9665.8266.6566.651,167,400
Aug 19, 202465.6468.5265.3868.1168.111,850,300
Aug 16, 202466.9567.6865.2665.5765.572,139,600
Aug 15, 202465.7567.8465.7067.0667.063,205,800
Aug 14, 202460.6063.5858.8562.8662.868,839,800
Aug 13, 202468.8770.6768.6370.4070.403,177,200
Aug 12, 202466.8569.5466.8568.4468.442,451,700
Aug 9, 202465.9767.5464.8866.6466.641,772,900
Aug 8, 202462.4966.1462.0065.8365.831,373,100
Aug 7, 202463.2664.7561.6061.7561.751,654,000
Aug 6, 202459.6363.7558.9162.6362.631,586,300
Aug 5, 202456.9961.0756.2759.0959.092,672,200
Aug 2, 202461.9561.9959.1559.3359.332,186,500
Aug 1, 202467.2567.4962.6663.6963.691,480,300
Jul 31, 202468.2369.1866.7366.8166.811,147,500
Jul 30, 202466.4968.0566.4967.7467.741,224,400
Jul 29, 202464.4165.6363.9565.6365.631,188,900
Jul 26, 202464.1165.0663.7864.1164.111,438,000
Jul 25, 202462.5064.2061.8162.9162.911,439,200
Jul 24, 202466.0966.0962.6162.6962.691,984,100
Jul 23, 202466.4367.9766.0166.5066.501,364,300
Jul 22, 202466.6966.9265.7966.3566.351,394,200
Jul 19, 202464.7367.1964.0766.6966.691,447,000
Jul 18, 202465.5266.7964.3964.5964.591,884,300
Jul 17, 202464.5367.8864.4266.5066.502,389,100
Jul 16, 202464.2565.3162.1865.2265.221,669,100
Jul 15, 202464.0865.4163.6463.6963.692,049,100
Jul 12, 202465.7865.8763.1563.7663.762,719,700
Jul 11, 202465.8066.7364.9765.2165.211,737,900
Jul 10, 202466.3066.7463.3365.5465.542,276,000
Jul 9, 202470.3770.4465.5966.2266.222,595,700
Jul 8, 202470.5671.8668.0770.1270.121,946,800
Jul 5, 202470.5771.4169.7870.7770.771,082,000
Jul 3, 202471.2071.6670.3970.6070.60828,700
Jul 2, 202472.8172.9670.3271.0671.061,690,000
Jul 1, 202472.2072.9870.4472.5572.551,777,000
Jun 28, 202474.4774.9772.1072.3972.391,523,000
Jun 27, 202473.3674.5572.5374.4474.44858,100
Jun 26, 202473.6274.1272.3672.8772.87766,100
Jun 25, 202474.9576.0274.1074.1874.181,611,600
Jun 24, 202471.2573.9470.1073.6273.621,639,100
Jun 21, 202471.5072.8970.7071.2571.252,183,300
Jun 20, 202468.5271.8368.0171.4571.452,113,400
Jun 18, 202468.2469.5867.9768.0668.061,070,300
Jun 17, 202467.7368.7665.3268.5268.521,658,000
Jun 14, 202467.1667.9266.6767.4767.471,088,800
Jun 13, 202467.6568.9066.9767.9567.951,195,400
Jun 12, 202467.2368.9466.7868.1968.191,617,600
Jun 11, 202467.0967.7066.5866.8666.861,973,300
Jun 10, 202468.3268.9267.0067.3867.382,502,000
Jun 7, 202471.8872.3668.6868.9668.962,024,700
Jun 6, 202472.8873.5871.5672.4172.411,345,700
Jun 5, 202471.7173.3071.3872.8972.89827,900

Related Tickers

DRI Darden Restaurants, Inc.
216.25
-0.44%
 
CAKE The Cheesecake Factory Incorporated
57.06
+1.13%
 
TXRH Texas Roadhouse, Inc.
195.11
-0.41%
 
SHAK Shake Shack Inc.
126.95
-0.43%
 
BROS Dutch Bros Inc.
72.33
+2.16%
 
WING Wingstop Inc.
365.60
+5.54%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.50
+7.97%
 
DIN Dine Brands Global, Inc.
24.67
+4.62%
 
BJRI BJ's Restaurants, Inc.
44.94
-0.07%
 
PZZA Papa John's International, Inc.
47.09
+1.51%