Historical Stock Price
| Home |
| Free Dividend Report |
| EAT Dividend History |
| EAT Historical Stock Prices |
| Preferred Stock Newsletter |
| EAT Options Chain |
| Stock Message Boards |
Brinker International (EAT) has the following price history information. Looking back at EAT historical stock prices for the last five trading days, on April 17, 2024, EAT opened at $45.42, traded as high as $45.78 and as low as $43.37, and closed at $44.07. Trading volume was a total of 1.15M shares. On April 18, 2024, EAT opened at $44.80, traded as high as $45.82 and as low as $44.54, and closed at $45.30. Trading volume was a total of 2.86M shares. On April 19, 2024, EAT opened at $45.04, traded as high as $45.44 and as low as $44.58, and closed at $45.23. Trading volume was a total of 1.33M shares. On April 22, 2024, EAT opened at $45.97, traded as high as $46.65 and as low as $45.52, and closed at $46.21. Trading volume was a total of 1.02M shares. On April 23, 2024, EAT opened at $46.98, traded as high as $48.14 and as low as $46.74, and closed at $48.00. Trading volume was a total of 1.02M shares.
EAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brinker International shares, starting with a $10,000 purchase of EAT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $49.14 | ||
| End price/share: | $48.00 | ||
| Starting shares: | 203.50 | ||
| Ending shares: | 245.34 | ||
| Dividends reinvested/share: | $8.18 | ||
| Total return: | 17.76% | ||
| Average Annual Total Return: | 1.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,778.59 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $49.14 | ||
| End price/share: | $48.00 | ||
| Dividends collected/share: | $8.18 | ||
| Total return: | 14.33% | ||
| Average Annual Total Return: | 1.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,435.46 | ||
| Years: | 10.00 | ||
 | |||||
| EAT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $45.42 | $45.78 | $43.37 | $44.07 | 1.15M |
| 04/18/2024 | $44.80 | $45.82 | $44.54 | $45.30 | 2.86M |
| 04/19/2024 | $45.04 | $45.44 | $44.58 | $45.23 | 1.33M |
| 04/22/2024 | $45.97 | $46.65 | $45.52 | $46.21 | 1.02M |
| 04/23/2024 | $46.98 | $48.14 | $46.74 | $48.00 | 1.02M |
|
| About Brinker International |
| Brinker International owns, develops, operates and franchises the Chili's® Grill & Bar (Chili's) and Maggiano's Little Italy® (Maggiano's) restaurant brands, as well as a virtual brand, It's Just Wings®. Chili's is engaged in the casual dining industry its menu includes burgers, fajitas, Chicken Crispers® and margaritas. Maggiano's is a casual restaurant brand providing Italian-American cuisine and provides a range of lunch and dinner options, complimented by a wine list and handcrafted cocktails. Co.'s virtual brand, It's Just Wings, provides chicken wings with a variety of different sauces and rubs, which available for purchase digitally. |
| EAT Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $44.07 |
| 04/18/2024 | $45.30 |
| 04/19/2024 | $45.23 |
| 04/22/2024 | $46.21 |
| 04/23/2024 | $48.00 |
| Services Historical Prices |
| EAT is categorized under the Services sector; below are some other companies in the same sector:
ECI Historical Stock Prices Also explore: EAT shares outstanding history
|
Free EAT Email Alerts:
EAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.