Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free EAT Stock Alerts
$70.63
+0.80 (+1.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brinker International Stock Price Performance

5 Day
Performance
+4.08%
1 Month
Performance
+29.98%
3 Month
Performance
+52.75%
6 Month
Performance
+88.05%
Year-To-Date
Performance
+63.57%
1 Year
Performance
+76.93%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EAT Stock Chart for Sunday, June, 2, 2024

EAT Chart by TradingView

Brinker International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$69.80$70.63
+1.19%		$70.69$69.311.52 million shs$3.14 billion
05/30/2024$68.55$69.80
+1.82%		$70.33$68.881.42 million shs$3.11 billion
05/29/2024$67.86$68.55
+1.02%		$68.56$66.181.23 million shs$3.05 billion
05/28/2024$66.32$67.86
+2.32%		$67.96$66.111.71 million shs$3.02 billion
05/27/2024$66.32$66.32$66.69$64.341.25 million shs$2.95 billion
05/24/2024$64.34$66.33
+3.09%		$66.69$64.351.25 million shs$2.95 billion
05/23/2024$64.51$64.34
-0.26%		$64.85$63.591.08 million shs$2.86 billion
05/22/2024$63.79$64.51
+1.13%		$64.56$63.231.16 million shs$2.87 billion
05/21/2024$64.55$63.79
-1.18%		$65.93$63.661.40 million shs$2.84 billion
05/20/2024$62.56$64.55
+3.18%		$64.60$62.451.24 million shs$2.87 billion
05/17/2024$62.75$62.57
-0.29%		$63.02$61.94927,789 shs$2.78 billion
05/16/2024$62.11$62.75
+1.03%		$63.24$61.77981,832 shs$2.79 billion
05/15/2024$62.39$62.11
-0.44%		$62.90$60.011.79 million shs$2.76 billion
05/14/2024$60.95$62.39
+2.35%		$63.80$61.821.68 million shs$2.78 billion
05/13/2024$58.82$60.95
+3.62%		$60.97$59.011.56 million shs$2.71 billion
05/10/2024$58.51$58.80
+0.50%		$59.63$58.33920,581 shs$2.62 billion
05/09/2024$57.88$58.51
+1.09%		$59.19$57.701.27 million shs$2.60 billion
05/08/2024$56.98$57.88
+1.58%		$58.00$56.501.40 million shs$2.58 billion
05/07/2024$57.51$56.98
-0.92%		$58.09$56.631.58 million shs$2.54 billion
05/06/2024$54.98$57.51
+4.60%		$58.02$55.431.83 million shs$2.56 billion
05/03/2024$54.34$54.98
+1.18%		$56.30$54.781.08 million shs$2.45 billion
05/02/2024$54.96$54.34
-1.13%		$55.92$54.291.44 million shs$2.40 billion
05/01/2024$53.62$54.96
+2.50%		$55.69$53.022.39 million shs$2.43 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NYSE:EAT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders