Brinker International Inc (EAT)
63.01
+1.19 +1.92%
NYSE
Jan 22, 20:00
USD
Brinker International Price:
63.01 for Jan. 22, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1984.
Start your Free Trial
Export Data
Date Range:
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan. 22, 2021 | 60.53 | 63.30 | 59.69 | 63.01 | 1.069M |
Jan. 21, 2021 | 62.42 | 62.82 | 60.66 | 61.82 | 1.285M |
Jan. 20, 2021 | 61.86 | 62.63 | 60.49 | 61.50 | 833026.0 |
Jan. 19, 2021 | 60.29 | 61.47 | 58.72 | 61.44 | 1.040M |
Jan. 15, 2021 | 60.54 | 60.54 | 58.17 | 59.18 | 1.390M |
Jan. 14, 2021 | 60.03 | 63.31 | 59.78 | 61.07 | 1.344M |
Jan. 13, 2021 | 61.57 | 62.54 | 59.34 | 59.65 | 1.008M |
Jan. 12, 2021 | 59.71 | 62.69 | 59.70 | 62.39 | 951102.0 |
Jan. 11, 2021 | 60.27 | 60.92 | 58.72 | 59.93 | 1.143M |
Jan. 8, 2021 | 60.17 | 61.83 | 59.65 | 61.15 | 1.086M |
Jan. 7, 2021 | 59.21 | 60.98 | 59.20 | 60.55 | 867222.0 |
Jan. 6, 2021 | 56.01 | 60.33 | 55.94 | 58.88 | 1.950M |
Jan. 5, 2021 | 53.94 | 55.88 | 53.94 | 55.10 | 851997.0 |
Jan. 4, 2021 | 57.30 | 57.46 | 53.20 | 53.58 | 1.423M |
Dec. 31, 2020 | 54.66 | 57.28 | 53.52 | 56.57 | 726837.0 |
Dec. 30, 2020 | 56.35 | 57.07 | 54.97 | 55.11 | 805702.0 |
Dec. 29, 2020 | 55.69 | 56.96 | 54.68 | 56.28 | 889499.0 |
Dec. 28, 2020 | 58.45 | 58.81 | 55.58 | 55.66 | 956509.0 |
Dec. 24, 2020 | 57.95 | 58.32 | 56.76 | 57.71 | 345993.0 |
Dec. 23, 2020 | 58.65 | 59.70 | 58.00 | 58.05 | 847386.0 |
Dec. 22, 2020 | 56.10 | 58.64 | 55.47 | 58.09 | 1.184M |
Dec. 21, 2020 | 53.69 | 56.14 | 52.17 | 56.10 | 1.737M |
Dec. 18, 2020 | 54.99 | 56.13 | 54.56 | 55.16 | 2.112M |
Dec. 17, 2020 | 54.64 | 55.20 | 52.05 | 54.99 | 1.799M |
Dec. 16, 2020 | 52.41 | 55.89 | 52.41 | 54.35 | 2.064M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
Red Robin Gourmet Burgers Inc | 23.90 |
Fiesta Restaurant Group Inc | 15.38 |
Dine Brands Global Inc | 74.12 |
Price Range, Past 5 Years
Minimum | 7.62 | Mar 18 2020 |
Maximum | 63.01 | Jan 22 2021 |
Average | 41.82 |
Price Related Metrics
PE Ratio | 110.54 |
PS Ratio | 0.8477 |
Price to Free Cash Flow | 17.90 |
Earnings Yield | 0.90% |
Market Cap | 2.854B |
Operating PE Ratio | 23.39 |
Normalized PE Ratio | 40.82 |
News
Restaurant stocks face another headwind with Biden minimum wage plan: Alpha Tactics
SA Breaking News 01/23 14:20 ET
SA Breaking News 01/23 14:20 ET
Brinker International, Inc. To Host Second Quarter Fiscal 2021 Earnings Call
PR Newswire 01/20 16:30 ET
PR Newswire 01/20 16:30 ET
Remember stimulus? Huge gains in retail sector after Georgia Senate election
SA Breaking News 01/06 13:31 ET
SA Breaking News 01/06 13:31 ET
Darden Restaurants Stock Is Down Because Rising Covid-19 Cases Dented Its Outlook
Yahoo 12/18 09:15 ET
Yahoo 12/18 09:15 ET
Brinker International withdraws 2Q21 guidance in response to COVID-19
SA Breaking News 12/16 07:11 ET
SA Breaking News 12/16 07:11 ET
Brinker International Provides Business Update And Withdraws Guidance In Response To COVID-19
PR Newswire 12/16 06:30 ET
PR Newswire 12/16 06:30 ET
Should You Be Impressed By Brinker International's (NYSE:EAT) Returns on Capital?
Yahoo 12/15 00:44 ET
Yahoo 12/15 00:44 ET
Advertisement