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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

124.86 +0.42 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2025	123.32	125.58	123.14	124.86	1,076,904	+0.42(+0.34%)
Oct 09, 2025	121.61	125.85	121.23	124.44	1,515,977	+2.56(+2.10%)
Oct 08, 2025	127.91	128.71	121.73	121.88	1,173,353	-5.25(-4.13%)
Oct 07, 2025	129.30	129.67	125.55	127.13	1,210,069	+0.61(+0.48%)
Oct 06, 2025	130.09	130.50	126.35	126.52	1,204,014	-0.07(-0.06%)
Oct 03, 2025	128.00	128.43	125.29	126.59	1,130,184	-1.15(-0.90%)
Oct 02, 2025	124.99	129.41	124.60	127.74	1,387,947	+2.69(+2.15%)
Oct 01, 2025	126.85	127.78	124.27	125.05	1,717,332	-1.63(-1.29%)
Sep 30, 2025	130.90	131.69	124.89	126.68	2,365,118	-6.29(-4.73%)
Sep 29, 2025	134.87	134.87	130.10	132.97	1,190,218	+0.78(+0.59%)
Sep 26, 2025	133.16	134.00	130.05	132.19	1,187,043	-0.84(-0.63%)
Sep 25, 2025	136.19	136.38	132.65	133.03	1,302,868	-3.93(-2.87%)
Sep 24, 2025	139.68	142.87	136.84	136.96	1,088,875	-1.72(-1.24%)
Sep 23, 2025	138.20	139.23	135.13	138.68	1,125,768	-0.02(-0.01%)
Sep 22, 2025	138.56	140.25	136.66	138.70	1,655,629	+2.35(+1.72%)
Sep 19, 2025	139.38	140.13	134.02	136.35	2,375,060	-2.52(-1.81%)
Sep 18, 2025	142.40	142.65	138.62	138.87	1,728,551	-5.50(-3.81%)
Sep 17, 2025	144.33	147.74	142.53	144.37	1,299,940	+0.18(+0.12%)
Sep 16, 2025	151.99	152.00	143.58	144.19	1,762,792	-8.65(-5.66%)
Sep 15, 2025	156.08	156.08	151.90	152.84	1,639,826	-0.82(-0.53%)
Sep 12, 2025	157.74	158.55	153.56	153.66	1,102,692	-5.29(-3.33%)
Sep 11, 2025	154.24	159.41	152.51	158.95	826,156	+4.40(+2.85%)
Sep 10, 2025	155.37	155.37	150.19	154.55	1,089,114	-1.17(-0.75%)
Sep 09, 2025	154.93	157.58	151.61	155.72	874,326	-0.89(-0.57%)
Sep 08, 2025	159.00	159.75	154.91	156.61	781,558	-1.61(-1.02%)
Sep 05, 2025	159.64	160.98	156.51	158.22	1,098,842	-1.66(-1.04%)
Sep 04, 2025	167.48	171.13	159.05	159.88	1,662,606	+0.82(+0.52%)
Sep 03, 2025	156.63	163.54	156.41	159.06	1,350,160	+3.20(+2.05%)
Sep 02, 2025	154.17	156.55	152.98	155.86	1,118,843	-0.12(-0.08%)
Aug 29, 2025	155.14	156.04	151.88	155.98	920,263	+0.45(+0.29%)
Aug 28, 2025	155.69	157.52	152.56	155.53	966,445	-0.61(-0.39%)
Aug 27, 2025	161.36	161.78	156.12	156.14	1,179,868	-5.69(-3.52%)
Aug 26, 2025	152.20	162.10	152.20	161.83	1,777,497	+9.98(+6.57%)
Aug 25, 2025	150.51	155.75	150.24	151.85	1,236,448	+1.45(+0.96%)
Aug 22, 2025	152.64	155.97	149.82	150.40	1,156,529	-1.78(-1.17%)
Aug 21, 2025	152.90	153.35	150.82	152.18	714,550	-0.42(-0.28%)
Aug 20, 2025	155.37	155.37	149.18	152.60	1,317,324	-1.23(-0.80%)
Aug 19, 2025	155.53	159.78	152.47	153.83	1,213,204	-2.04(-1.31%)
Aug 18, 2025	157.90	159.60	152.00	155.87	1,307,596	-2.29(-1.45%)
Aug 15, 2025	158.57	160.32	156.66	158.16	1,290,643	+0.08(+0.05%)
Aug 14, 2025	156.12	160.09	154.68	158.08	1,812,377	+0.70(+0.44%)
Aug 13, 2025	163.12	167.79	151.27	157.38	4,319,627	+2.50(+1.61%)
Aug 12, 2025	153.87	156.04	151.07	154.88	2,064,487	+2.79(+1.83%)
Aug 11, 2025	152.39	152.62	149.33	152.09	1,559,423	+0.12(+0.08%)
Aug 08, 2025	160.00	160.16	149.06	151.97	1,356,754	-7.51(-4.71%)
Aug 07, 2025	159.94	161.12	156.90	159.48	840,013	+0.39(+0.25%)
Aug 06, 2025	158.95	159.57	156.30	159.09	485,222	+0.41(+0.26%)
Aug 05, 2025	160.15	161.31	158.26	158.68	814,355	-1.89(-1.18%)
Aug 04, 2025	157.24	161.04	155.86	160.57	816,957	+4.66(+2.99%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	237.49	-4.72 (-1.95%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices