Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Brinker International, Inc. Common Stock (NY: EAT )

158.40 -1.81 (-1.13%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	160.21	160.53	156.55	158.40	1,486,346	-1.81(-1.13%)
Feb 13, 2025	165.05	165.58	157.80	160.21	1,627,552	-3.55(-2.17%)
Feb 12, 2025	163.11	166.01	162.00	163.76	1,627,070	-0.47(-0.29%)
Feb 11, 2025	165.75	167.67	159.70	164.23	1,831,810	-3.64(-2.17%)
Feb 10, 2025	173.08	173.20	165.58	167.87	2,126,965	-4.19(-2.44%)
Feb 07, 2025	181.71	183.00	171.79	172.06	1,654,048	-10.22(-5.61%)
Feb 06, 2025	187.90	189.00	180.71	182.28	1,191,681	-5.67(-3.02%)
Feb 05, 2025	188.28	188.40	185.70	187.95	791,392	-0.06(-0.03%)
Feb 04, 2025	191.96	192.22	186.50	188.01	1,167,849	-1.13(-0.60%)
Feb 03, 2025	178.72	190.37	177.08	189.14	1,891,257	+7.17(+3.94%)
Jan 31, 2025	183.68	187.08	181.65	181.97	1,809,912	-0.53(-0.29%)
Jan 30, 2025	183.00	184.19	178.68	182.50	1,852,165	+2.71(+1.51%)
Jan 29, 2025	176.58	181.09	171.20	179.79	4,405,400	+25.18(+16.29%)
Jan 28, 2025	150.97	155.55	149.28	154.61	1,390,279	+2.79(+1.84%)
Jan 27, 2025	147.66	152.85	146.50	151.82	1,575,629	+2.32(+1.55%)
Jan 24, 2025	151.07	152.47	148.56	149.50	1,278,973	-5.02(-3.25%)
Jan 23, 2025	152.52	154.90	150.71	154.52	846,763	+1.91(+1.25%)
Jan 22, 2025	154.19	155.13	151.77	152.61	1,384,032	-1.02(-0.66%)
Jan 21, 2025	148.08	153.63	146.86	153.63	1,230,134	+9.51(+6.60%)
Jan 17, 2025	145.46	145.98	143.32	144.12	717,620	+0.58(+0.40%)
Jan 16, 2025	143.25	144.90	143.00	143.54	679,396	-0.10(-0.07%)
Jan 15, 2025	146.81	147.65	143.00	143.64	859,143	+0.45(+0.31%)
Jan 14, 2025	141.51	144.10	140.82	143.19	1,174,243	+3.38(+2.42%)
Jan 13, 2025	136.39	140.49	135.78	139.81	971,649	+1.33(+0.96%)
Jan 10, 2025	139.92	140.78	135.26	138.48	1,161,533	-1.04(-0.75%)
Jan 08, 2025	135.66	140.24	133.68	139.52	946,781	+2.73(+2.00%)
Jan 07, 2025	140.35	141.03	134.28	136.79	1,026,716	-4.03(-2.86%)
Jan 06, 2025	141.84	142.47	138.16	140.82	909,000	-0.32(-0.23%)
Jan 03, 2025	138.19	141.18	136.12	141.14	778,507	+3.47(+2.52%)
Jan 02, 2025	133.48	139.90	133.00	137.67	1,214,324	+5.38(+4.07%)
Dec 31, 2024				132.29	0	+0.19(+0.14%)
Dec 30, 2024	130.49	133.27	128.33	132.10	1,442,758	-0.37(-0.28%)
Dec 27, 2024	135.07	136.04	130.33	132.47	795,097	-4.64(-3.38%)
Dec 26, 2024	137.25	137.86	135.57	137.11	449,747	-0.08(-0.06%)
Dec 24, 2024	134.75	137.21	133.81	137.19	354,662	+4.10(+3.08%)
Dec 23, 2024	133.99	133.99	130.92	133.09	899,033	-1.17(-0.87%)
Dec 20, 2024	130.40	135.45	130.10	134.26	2,106,984	+3.12(+2.38%)
Dec 19, 2024	131.57	136.15	130.32	131.13	996,455	+3.78(+2.97%)
Dec 18, 2024	133.94	134.00	125.93	127.35	1,439,841	-6.42(-4.80%)
Dec 17, 2024	131.54	133.83	128.70	133.77	1,084,901	+1.41(+1.07%)
Dec 16, 2024	127.85	132.52	127.02	132.36	946,800	+4.51(+3.53%)
Dec 13, 2024	128.14	130.00	126.39	127.85	573,989	+0.40(+0.31%)
Dec 12, 2024	129.54	130.13	126.75	127.45	999,974	-2.29(-1.77%)
Dec 11, 2024	128.47	131.79	127.75	129.74	903,540	+2.78(+2.19%)
Dec 10, 2024	123.35	128.61	123.10	126.96	1,226,624	+4.20(+3.42%)
Dec 09, 2024	129.81	130.00	122.72	122.76	1,237,952	-7.09(-5.46%)
Dec 06, 2024	130.78	131.99	128.21	129.85	808,007	-0.92(-0.70%)
Dec 05, 2024	133.00	133.00	129.79	130.77	802,962	+1.90(+1.47%)
Dec 04, 2024	129.35	130.88	126.88	128.87	1,103,000	-0.21(-0.16%)
Dec 03, 2024	129.70	131.15	128.29	129.08	841,757	-1.13(-0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Brinker International, Inc. Common Stock (NY: EAT )

Historical Prices