Brinker International Inc (EAT) Historical Stock Data
134.26 ↑2.93 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAT is up 0.22% a day on average. There have been 14 days where Brinker International Inc closed green and 16 days where EAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 130.40 | 134.26 | ↑$3.86 (2.96%) | 130.10 | 135.45 | 2.11M |
| 2024-12-19 | 131.57 | 131.33 | ↓$0.24 (-0.18%) | 130.33 | 136.15 | 1.30M |
| 2024-12-18 | 133.94 | 127.35 | ↓$6.59 (-4.92%) | 125.93 | 134.00 | 1.44M |
| 2024-12-17 | 131.54 | 133.77 | ↑$2.23 (1.70%) | 128.70 | 133.83 | 1.08M |
| 2024-12-16 | 127.85 | 132.36 | ↑$4.51 (3.53%) | 127.02 | 132.52 | 0.95M |
| 2024-12-13 | 128.14 | 127.85 | ↓$0.29 (-0.23%) | 126.39 | 130.00 | 573.99K |
| 2024-12-12 | 129.54 | 127.45 | ↓$2.09 (-1.61%) | 126.75 | 130.13 | 1M |
| 2024-12-11 | 128.47 | 129.74 | ↑$1.27 (0.99%) | 127.75 | 131.79 | 0.90M |
| 2024-12-10 | 123.35 | 126.96 | ↑$3.61 (2.93%) | 123.10 | 128.61 | 1.23M |
| 2024-12-09 | 129.81 | 122.76 | ↓$7.05 (-5.43%) | 122.72 | 130.00 | 1.24M |
| 2024-12-06 | 130.78 | 129.85 | ↓$0.93 (-0.71%) | 128.21 | 131.99 | 808.01K |
| 2024-12-05 | 133.00 | 130.77 | ↓$2.23 (-1.68%) | 129.79 | 133.00 | 780.34K |
| 2024-12-04 | 129.35 | 128.87 | ↓$0.48 (-0.37%) | 126.88 | 130.88 | 1.10M |
| 2024-12-03 | 129.70 | 129.08 | ↓$0.62 (-0.48%) | 128.29 | 131.15 | 841.79K |
| 2024-12-02 | 132.00 | 130.21 | ↓$1.79 (-1.36%) | 129.42 | 132.93 | 1.36M |
| 2024-11-29 | 132.38 | 132.27 | ↓$0.11 (-0.08%) | 132.07 | 133.82 | 558.84K |
| 2024-11-27 | 131.22 | 130.69 | ↓$0.53 (-0.40%) | 129.91 | 132.08 | 0.96M |
| 2024-11-26 | 129.80 | 130.59 | ↑$0.79 (0.61%) | 128.64 | 131.11 | 899.15K |
| 2024-11-25 | 126.67 | 130.98 | ↑$4.31 (3.40%) | 126.18 | 131.46 | 1.28M |
| 2024-11-22 | 123.45 | 125.62 | ↑$2.17 (1.76%) | 123.39 | 126.29 | 1.34M |
| 2024-11-21 | 125.25 | 123.71 | ↓$1.54 (-1.23%) | 122.31 | 125.26 | 1.17M |
| 2024-11-20 | 121.70 | 124.74 | ↑$3.04 (2.50%) | 120.91 | 124.94 | 1.24M |
| 2024-11-19 | 121.04 | 122.13 | ↑$1.09 (0.90%) | 120.78 | 124.41 | 876.29K |
| 2024-11-18 | 118.49 | 122.90 | ↑$4.41 (3.72%) | 118.49 | 123.02 | 1.45M |
| 2024-11-15 | 117.60 | 117.45 | ↓$0.15 (-0.13%) | 114.98 | 117.60 | 0.91M |
| 2024-11-14 | 119.69 | 116.49 | ↓$3.20 (-2.67%) | 116.18 | 120.47 | 1.09M |
| 2024-11-13 | 119.93 | 118.65 | ↓$1.28 (-1.07%) | 118.47 | 123.66 | 1.53M |
| 2024-11-12 | 117.84 | 119.00 | ↑$1.16 (0.98%) | 117.68 | 120.49 | 1.64M |
| 2024-11-11 | 117.26 | 117.61 | ↑$0.35 (0.30%) | 115.64 | 118.44 | 1.39M |
| 2024-11-08 | 111.61 | 114.88 | ↑$3.27 (2.93%) | 111.21 | 115.42 | 1.22M |
Create an account or log in to view more rows.
$EAT see you on the moon
$EAT There is nothing wrong with a decent pullback
$EAT buy SHARES
$EAT hopefully next week...
$EAT up we go
$EAT HERE WE GO
$EAT I mean ... head and shoulders .....
$EAT prepare your cash to buy dip
$EAT why is there no volume? Is that suspicious?
$EAT Wish I shorted