Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Brinker International Inc | EAT | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.09 | 4.21% | 51.75 | 23:02:50 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 49.66 |
EAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.98 | 51.84 | 46.74 | 48.75 | 1,171,407 | 4.77 | 10.15% |
| 1 Month | 51.00 | 51.84 | 43.37 | 47.03 | 1,358,490 | 0.75 | 1.47% |
| 3 Months | 44.04 | 51.84 | 42.99 | 46.83 | 1,225,796 | 7.71 | 17.51% |
| 6 Months | 33.22 | 51.84 | 32.29 | 42.58 | 1,254,777 | 18.53 | 55.78% |
| 1 Year | 39.77 | 51.84 | 28.23 | 39.11 | 1,156,428 | 11.98 | 30.12% |
| 3 Years | 70.33 | 71.78 | 21.47 | 39.24 | 1,070,821 | -18.58 | -26.42% |
| 5 Years | 45.15 | 78.33 | 7.00 | 37.26 | 1,297,466 | 6.60 | 14.62% |
EAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49.66 | 0.83 | 1.70% | 48.98 | 49.74 | 48.37 | 2,184,817 |
| 27 Apr 2024 | 48.83 | 0.56 | 1.16% | 48.10 | 49.15 | 48.01 | 1,035,739 |
| 26 Apr 2024 | 48.27 | 0.68 | 1.43% | 47.23 | 48.53 | 46.95 | 822,725 |
| 25 Apr 2024 | 47.59 | -0.41 | -0.85% | 47.89 | 48.26 | 47.4201 | 772,694 |
| 24 Apr 2024 | 48.00 | 1.79 | 3.87% | 46.98 | 48.14 | 46.74 | 1,041,062 |
| 23 Apr 2024 | 46.21 | 0.98 | 2.17% | 45.97 | 46.65 | 45.52 | 1,017,791 |
| 20 Apr 2024 | 45.23 | -0.07 | -0.15% | 45.04 | 45.44 | 44.58 | 1,329,470 |
| 19 Apr 2024 | 45.30 | 1.23 | 2.79% | 44.80 | 45.82 | 44.54 | 2,861,596 |
| 18 Apr 2024 | 44.07 | -1.21 | -2.67% | 45.42 | 45.78 | 43.37 | 1,148,824 |
| 17 Apr 2024 | 45.28 | 0.26 | 0.58% | 44.86 | 45.535 | 44.00 | 1,069,864 |
| 16 Apr 2024 | 45.02 | -0.22 | -0.49% | 45.41 | 46.44 | 44.58 | 1,284,736 |
| 13 Apr 2024 | 45.24 | -1.41 | -3.02% | 46.39 | 47.03 | 45.085 | 1,651,157 |
| 12 Apr 2024 | 46.65 | -0.53 | -1.12% | 47.82 | 47.82 | 45.61 | 1,317,825 |
| 11 Apr 2024 | 47.18 | -0.73 | -1.52% | 46.85 | 47.88 | 46.49 | 1,511,559 |
| 10 Apr 2024 | 47.91 | -0.29 | -0.60% | 48.61 | 48.8535 | 47.24 | 837,878 |
| 09 Apr 2024 | 48.20 | 2.06 | 4.46% | 46.52 | 48.30 | 46.465 | 1,241,470 |
| 06 Apr 2024 | 46.14 | -0.97 | -2.06% | 47.07 | 48.01 | 46.08 | 1,204,956 |
| 05 Apr 2024 | 47.11 | -3.05 | -6.08% | 50.55 | 50.78 | 46.69 | 2,095,504 |
| 04 Apr 2024 | 50.16 | 0.49 | 0.99% | 49.79 | 50.86 | 49.50 | 1,246,707 |
| 03 Apr 2024 | 49.67 | -1.29 | -2.53% | 51.00 | 51.20 | 48.96 | 1,493,421 |
| 02 Apr 2024 | 50.96 | 1.28 | 2.58% | 51.29 | 51.72 | 50.28 | 2,088,959 |
