tiprankstipranks
Trending News
More News >
Brinker International (EAT)
:EAT
US Market
Advertisement

Brinker International (EAT) Historical Prices

Compare
728 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
161.36
161.78
156.12
156.14
156.14
-3.52%
1,179,883
0.86
Aug 26, 2025
152.20
162.10
152.20
161.83
161.83
+6.57%
1,777,563
1.29
Aug 25, 2025
150.51
155.74
150.24
151.85
151.85
+0.96%
1,236,448
0.89
Aug 22, 2025
152.64
155.97
149.82
150.40
150.40
-1.17%
1,156,529
0.84
Aug 21, 2025
152.90
153.35
150.82
152.18
152.18
-0.28%
714,573
0.51
Aug 20, 2025
155.37
155.37
149.18
152.60
152.60
-0.80%
1,317,329
0.95
Aug 19, 2025
155.53
159.78
152.47
153.83
153.83
-1.31%
1,213,204
0.87
Aug 18, 2025
157.90
159.60
152.00
155.87
155.87
-1.45%
1,307,711
0.94
Aug 15, 2025
158.57
160.32
156.66
158.16
158.16
+0.05%
1,290,643
0.93
Aug 14, 2025
156.12
160.09
154.68
158.08
158.08
+0.44%
1,812,388
1.32
Aug 13, 2025
163.12
167.79
151.27
157.38
157.38
+1.61%
4,331,524
3.26
Aug 12, 2025
153.87
156.05
151.08
154.88
154.88
+1.83%
2,065,097
1.56
Aug 11, 2025
152.39
152.62
149.33
152.09
152.09
+0.08%
1,559,426
1.19
Aug 08, 2025
160.00
160.17
149.06
151.97
151.97
-4.71%
1,356,754
1.03
Aug 07, 2025
159.94
161.12
156.90
159.48
159.48
+0.25%
840,013
0.63
Aug 06, 2025
158.95
159.58
156.30
159.09
159.09
+0.26%
485,222
0.36
Aug 05, 2025
160.15
161.31
158.26
158.68
158.68
-1.18%
814,366
0.59
Aug 04, 2025
157.24
161.04
155.86
160.57
160.57
+2.99%
816,958
0.59
Aug 01, 2025
154.00
156.89
152.01
155.91
155.91
-1.07%
1,455,983
1.03
Jul 31, 2025
163.54
164.35
157.14
157.60
157.60
-5.00%
1,254,341
0.88
Jul 30, 2025
161.38
168.87
161.38
165.89
165.89
+4.03%
1,300,042
0.85
Jul 29, 2025
158.10
161.99
156.49
159.47
159.47
+1.48%
1,763,026
1.14
Jul 28, 2025
154.96
157.51
154.18
157.14
157.14
+2.37%
1,094,141
0.70
Jul 25, 2025
153.00
153.93
151.35
153.50
153.50
+0.77%
872,843
0.56
Jul 24, 2025
159.51
159.51
151.76
152.32
152.32
-5.10%
1,736,083
1.12
Jul 23, 2025
161.45
165.54
159.36
160.51
160.51
-0.49%
1,150,658
0.74
Jul 22, 2025
162.54
163.02
159.15
161.30
161.30
-0.85%
1,090,804
0.70
Jul 21, 2025
162.48
165.00
161.00
162.69
162.69
+0.55%
1,047,398
0.67
Jul 18, 2025
165.00
166.24
159.95
161.80
161.80
-2.02%
1,528,186
0.98
Jul 17, 2025
166.20
167.97
162.31
165.13
165.13
-0.63%
1,590,864
1.02
Jul 16, 2025
165.12
167.96
164.45
166.18
166.18
+1.02%
1,196,198
0.77
Jul 15, 2025
165.36
167.99
162.29
164.51
164.51
-0.53%
1,045,986
0.67
Jul 14, 2025
165.90
168.34
163.03
165.38
165.38
+0.18%
1,169,760
0.74
Jul 11, 2025
167.52
167.52
162.40
165.09
165.09
-0.97%
1,426,178
0.89
Jul 10, 2025
169.50
170.44
166.32
166.71
166.71
-1.47%
1,622,458
1.01
Jul 09, 2025
173.32
173.85
167.76
169.19
169.19
-1.22%
1,301,792
0.81
Jul 08, 2025
173.93
177.17
171.28
171.28
171.28
-1.23%
1,156,631
0.71
Jul 07, 2025
180.88
182.20
170.30
173.42
173.42
-5.12%
1,851,411
1.13
Jul 03, 2025
181.43
184.56
179.30
182.77
182.77
+0.57%
456,118
0.28
Jul 02, 2025
183.00
183.82
178.68
181.73
181.73
-1.24%
1,095,479
0.66
Jul 01, 2025
180.16
187.12
179.41
184.02
184.02
+2.05%
1,720,583
1.04
Jun 30, 2025
180.86
185.70
176.04
180.33
180.33
+0.16%
2,062,012
1.26
Jun 27, 2025
182.00
183.50
178.75
180.05
180.05
-0.95%
1,899,570
1.17
Jun 26, 2025
177.23
182.01
176.48
181.78
181.78
+2.89%
1,011,559
0.63
Jun 25, 2025
180.74
182.30
175.34
176.67
176.67
-1.85%
1,118,931
0.69
Jun 24, 2025
181.26
183.50
179.01
180.00
180.00
+0.76%
1,209,750
0.75
Jun 23, 2025
178.52
179.54
170.23
178.64
178.64
>-0.01%
1,554,588
0.96
Jun 20, 2025
180.40
183.62
178.02
178.65
178.65
+0.19%
1,391,761
0.86
Jun 18, 2025
179.28
181.48
177.73
178.31
178.31
-0.29%
1,119,700
0.69
Jun 17, 2025
180.28
183.76
177.70
178.83
178.83
-1.34%
1,439,162
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis