Brinker International, Inc. - Price History

Monthly price history for EAT (Brinker International, Inc.)

DateAdjusted priceReal price
June 2024 $75.35 $75.35
May 2024 $70.63 $70.63
April 2024 $53.60 $53.60
March 2024 $49.68 $49.68
February 2024 $46.34 $46.34
January 2024 $42.79 $42.79
December 2023 $43.18 $43.18
November 2023 $36.01 $36.01
October 2023 $33.92 $33.92
September 2023 $31.59 $31.59
August 2023 $32.73 $32.73
July 2023 $39.28 $39.28
June 2023 $36.60 $36.60
May 2023 $36.58 $36.58
April 2023 $39.92 $39.92
March 2023 $38 $38
February 2023 $38 $38
January 2023 $39.46 $39.46
December 2022 $31.91 $31.91
November 2022 $33.45 $33.45
October 2022 $33.39 $33.39
September 2022 $24.98 $24.98
August 2022 $24.51 $24.51
July 2022 $27.75 $27.75
June 2022 $22.03 $22.03
May 2022 $30.35 $30.35
April 2022 $36.33 $36.33
March 2022 $38.16 $38.16
February 2022 $42.54 $42.54
January 2022 $33.21 $33.21
December 2021 $36.66 $36.66
November 2021 $34.60 $34.60
October 2021 $41.96 $41.96
September 2021 $49.05 $49.05
August 2021 $53.27 $53.27
July 2021 $54.34 $54.34
June 2021 $61.85 $61.85
May 2021 $61.45 $61.45
April 2021 $67.13 $67.13
March 2021 $71.06 $71.06
February 2021 $68.59 $68.59
January 2021 $58.88 $58.88
December 2020 $56.57 $56.57
November 2020 $50.11 $50.11
October 2020 $43.54 $43.54
September 2020 $42.72 $42.72
August 2020 $45.04 $45.04
July 2020 $26.89 $26.89
June 2020 $24 $24
May 2020 $26.35 $26.35
April 2020 $23.28 $23.28
March 2020 $12.01 $12.01
February 2020 $33.98 $34.35
January 2020 $42.23 $42.69
December 2019 $41.55 $42
November 2019 $43.94 $44.80
October 2019 $43.59 $44.45
September 2019 $41.85 $42.67
August 2019 $36.91 $38
July 2019 $38.70 $39.85
June 2019 $38.22 $39.35
May 2019 $36.14 $37.57
April 2019 $41.14 $42.77
March 2019 $42.68 $44.38
February 2019 $43.64 $45.77
January 2019 $38.63 $40.52
December 2018 $41.93 $43.98
November 2018 $48.33 $51.08
October 2018 $41.02 $43.35
September 2018 $44.22 $46.73
August 2018 $41.54 $44.28
July 2018 $44.25 $47.17
June 2018 $44.65 $47.60
May 2018 $40.68 $43.73
April 2018 $40.56 $43.59
March 2018 $33.59 $36.10
February 2018 $31.70 $34.43
January 2018 $33.46 $36.34
December 2017 $35.76 $38.84
November 2017 $33.48 $36.73
October 2017 $28 $30.72
September 2017 $29.04 $31.86
August 2017 $28.10 $31.22
July 2017 $31.92 $35.47
June 2017 $34.29 $38.10
May 2017 $35.02 $39.23
April 2017 $39.44 $44.19
March 2017 $39.24 $43.96
February 2017 $37.39 $42.24
January 2017 $39.39 $44.50
December 2016 $43.85 $49.53
November 2016 $46.71 $53.11
October 2016 $43.31 $49.24
September 2016 $44.36 $50.43
August 2016 $46.94 $53.71
July 2016 $41.20 $47.14
June 2016 $39.79 $45.53
May 2016 $39.02 $44.97
April 2016 $40.20 $46.32
March 2016 $39.87 $45.95
February 2016 $42.94 $49.80
January 2016 $42.89 $49.74
December 2015 $41.34 $47.95
November 2015 $39.05 $45.62
October 2015 $38.96 $45.51
September 2015 $45.09 $52.67
August 2015 $45.21 $53.13
July 2015 $50.97 $59.90
June 2015 $49.05 $57.65
May 2015 $46.72 $55.18
April 2015 $46.88 $55.37
March 2015 $52.12 $61.56
February 2015 $50.10 $59.46
January 2015 $49.24 $58.43
December 2014 $49.46 $58.69
November 2014 $47.23 $56.33
October 2014 $44.97 $53.64
September 2014 $42.58 $50.79
August 2014 $40.77 $48.90
July 2014 $37.38 $44.84
June 2014 $40.56 $48.65
May 2014 $41.20 $49.65
April 2014 $40.77 $49.14
March 2014 $43.52 $52.45
February 2014 $45.43 $55
January 2014 $39.95 $48.36
December 2013 $38.28 $46.34
November 2013 $38.65 $47.03
October 2013 $36.50 $44.42
September 2013 $33.31 $40.53
August 2013 $32.67 $39.99
July 2013 $32.80 $40.15
June 2013 $32.21 $39.43
May 2013 $31.88 $39.21
April 2013 $31.62 $38.90
March 2013 $30.61 $37.65
February 2013 $26.98 $33.38
January 2013 $26.46 $32.74
December 2012 $25.05 $30.99
November 2012 $24.04 $29.95
October 2012 $24.73 $30.80
September 2012 $28.34 $35.30
August 2012 $27.51 $34.46
July 2012 $25.87 $32.41
June 2012 $25.44 $31.87
May 2012 $25.66 $32.31
April 2012 $24.99 $31.47
March 2012 $21.88 $27.55
February 2012 $21.78 $27.59
January 2012 $20.41 $25.85
December 2011 $21.13 $26.76
November 2011 $18.88 $24.08
October 2011 $17.96 $22.90
September 2011 $16.40 $20.92
August 2011 $17.57 $22.58
July 2011 $18.69 $24.02
June 2011 $19.04 $24.46
May 2011 $19.94 $25.78
April 2011 $18.64 $24.09
March 2011 $19.57 $25.30
February 2011 $18.19 $23.64
January 2011 $18.10 $23.53
December 2010 $16.06 $20.88
November 2010 $15.63 $20.44
October 2010 $14.17 $18.54
September 2010 $14.42 $18.86
August 2010 $11.95 $15.75
July 2010 $11.92 $15.72
June 2010 $10.97 $14.46
May 2010 $13.38 $17.78
April 2010 $13.93 $18.52
March 2010 $14.50 $19.28
February 2010 $13.55 $18.11
January 2010 $12.21 $16.32
December 2009 $11.16 $14.92
November 2009 $10.24 $13.80
October 2009 $9.38 $12.64
September 2009 $11.67 $15.73
August 2009 $10.73 $14.56
July 2009 $12.26 $16.64
June 2009 $12.55 $17.03
May 2009 $13.10 $17.90
April 2009 $12.97 $17.72
March 2009 $11.05 $15.10
February 2009 $7.96 $11
January 2009 $7.94 $10.97
December 2008 $7.63 $10.54
November 2008 $4.72 $6.64
October 2008 $6.61 $9.30
September 2008 $12.71 $17.89
August 2008 $13.36 $18.92
July 2008 $12.99 $18.39
June 2008 $13.35 $18.90
May 2008 $15.40 $21.93
April 2008 $15.94 $22.69
March 2008 $13.03 $18.55
February 2008 $12.86 $18.44
January 2008 $12.96 $18.58
December 2007 $13.65 $19.56
November 2007 $15.99 $23.03
October 2007 $17.63 $25.39
September 2007 $19.05 $27.44
August 2007 $19.96 $28.84
July 2007 $18.65 $26.94
June 2007 $20.26 $29.27
May 2007 $22.06 $31.96
April 2007 $21.46 $31.10
March 2007 $22.57 $32.70
February 2007 $23.38 $33.97
January 2007 $21.72 $31.55
December 2006 $20.76 $30.16
November 2006 $20.86 $45.47
October 2006 $21.24 $46.43
September 2006 $18.34 $40.09
August 2006 $17.56 $38.47
July 2006 $14.79 $32.40
June 2006 $16.57 $36.30
May 2006 $16.70 $36.70
April 2006 $17.82 $39.16
March 2006 $19.23 $42.25
February 2006 $18.91 $41.65
January 2006 $18.48 $40.70
December 2005 $17.55 $38.66
November 2005 $18.02 $39.68
October 2005 $17.26 $38.12
September 2005 $17.01 $37.56
August 2005 $16.82 $37.15
July 2005 $18.52 $40.90
June 2005 $18.14 $40.05
May 2005 $17.04 $37.62
April 2005 $15.30 $33.80
March 2005 $16.40 $36.22
February 2005 $17.14 $37.86
January 2005 $17.03 $37.61
December 2004 $15.88 $35.07
November 2004 $15.45 $34.13
October 2004 $14.63 $32.30
September 2004 $14.10 $31.15
August 2004 $13.79 $30.45
July 2004 $16.22 $35.81
June 2004 $15.45 $34.12
May 2004 $16.74 $36.96
April 2004 $17.42 $38.46
March 2004 $17.18 $37.93
February 2004 $17.04 $37.63
January 2004 $16.01 $35.35
December 2003 $15.02 $33.16
November 2003 $14.74 $32.56
October 2003 $14.41 $31.83
September 2003 $15.11 $33.36
August 2003 $15.49 $34.20
July 2003 $15.85 $35
June 2003 $16.31 $36.02
May 2003 $15.77 $34.83
April 2003 $14.38 $31.75
March 2003 $13.81 $30.50
February 2003 $12.55 $27.72
January 2003 $13.47 $29.75
December 2002 $14.60 $32.25
November 2002 $13.49 $29.80
October 2002 $12.86 $28.39
September 2002 $11.73 $25.90
August 2002 $12.55 $27.72
July 2002 $14.76 $32.60
June 2002 $14.38 $31.75
May 2002 $15.19 $33.55
April 2002 $15.60 $34.44
March 2002 $14.68 $32.41
February 2002 $15.55 $34.34
January 2002 $15.29 $33.76
December 2001 $13.48 $29.76
November 2001 $12.68 $28
October 2001 $11.50 $25.40
September 2001 $10.70 $23.62
August 2001 $12.04 $26.60
July 2001 $11.42 $25.22
June 2001 $11.70 $25.85
May 2001 $11.12 $24.55
April 2001 $13 $28.70
March 2001 $12.64 $27.91
February 2001 $13.38 $29.56
January 2001 $11.76 $25.96
December 2000 $12.75 $42.25
November 2000 $12.34 $40.88
October 2000 $11.85 $39.25
September 2000 $9.09 $30.12
August 2000 $9.66 $32
July 2000 $8.62 $28.56
June 2000 $8.84 $29.27
May 2000 $8.60 $28.50
April 2000 $9.62 $31.88
March 2000 $8.96 $29.69
February 2000 $6.53 $21.62
January 2000 $7.62 $25.25
December 1999 $7.28 $24.12
November 1999 $6.83 $22.62
October 1999 $7 $23.19
September 1999 $8.17 $27.06
August 1999 $7.30 $24.19
July 1999 $8.47 $28.06
June 1999 $8.30 $27.50
May 1999 $8.47 $28.06
April 1999 $8.42 $27.88
March 1999 $7.83 $25.94
February 1999 $8.74 $28.94
January 1999 $8.30 $27.50
December 1998 $8.72 $28.88
November 1998 $7.74 $25.62
October 1998 $7.36 $24.38
September 1998 $5.72 $18.94
August 1998 $5.28 $17.50
July 1998 $5.92 $19.62
June 1998 $5.81 $19.25
May 1998 $6.57 $21.75
April 1998 $7.24 $24
March 1998 $6.60 $21.88
February 1998 $6.30 $20.88
January 1998 $5.06 $16.75
December 1997 $4.83 $16
November 1997 $4.45 $14.75
October 1997 $4.23 $14
September 1997 $5.36 $17.75
August 1997 $5.06 $16.75
July 1997 $4.74 $15.69
June 1997 $4.30 $14.25
May 1997 $4.19 $13.88
April 1997 $3.51 $11.62
March 1997 $3.81 $12.62
February 1997 $3.58 $11.88
January 1997 $3.32 $11
December 1996 $4.83 $16
November 1996 $5.58 $18.50
October 1996 $5.13 $17
September 1996 $5.13 $17
August 1996 $4.53 $15
July 1996 $3.96 $13.12
June 1996 $4.53 $15
May 1996 $5.06 $16.75
April 1996 $5.28 $17.50
March 1996 $5.06 $16.75
February 1996 $4.11 $13.62
January 1996 $3.89 $12.88
December 1995 $4.57 $15.12
November 1995 $4.64 $15.38
October 1995 $3.66 $12.12
September 1995 $4.49 $14.88
August 1995 $5.06 $16.75
July 1995 $5.36 $17.75
June 1995 $5.21 $17.25
May 1995 $5.09 $16.88
April 1995 $5.17 $17.12
March 1995 $5.02 $16.62
February 1995 $6 $19.88
January 1995 $5.32 $17.62
December 1994 $5.47 $18.12
November 1994 $5.13 $17
October 1994 $6.98 $23.12
September 1994 $7.24 $24
August 1994 $7.32 $24.25
July 1994 $6.76 $22.38
June 1994 $6.34 $21
May 1994 $7.62 $25.25
April 1994 $8.53 $28.25
March 1994 $8.68 $28.75
February 1994 $9.11 $45.25
January 1994 $8.50 $42.25
December 1993 $9.26 $46
November 1993 $8.35 $41.50
October 1993 $8.40 $41.75
September 1993 $7.82 $38.88
August 1993 $7.50 $37.25
July 1993 $7.12 $35.38
June 1993 $6.89 $34.25
May 1993 $7.07 $35.12
April 1993 $5.82 $43.38
March 1993 $5.90 $44
February 1993 $5.87 $43.75
January 1993 $6.17 $46
December 1992 $5.52 $41.12
November 1992 $5.64 $42
October 1992 $5.06 $37.75
September 1992 $5.10 $38
August 1992 $4.83 $36
July 1992 $5.10 $38
June 1992 $4.43 $33
May 1992 $4.28 $31.88
April 1992 $4.70 $35
March 1992 $5.10 $38
February 1992 $5.32 $39.62
January 1992 $4.73 $35.25
December 1991 $5.03 $37.50
November 1991 $4.09 $30.50
October 1991 $4.54 $50.75
September 1991 $4.02 $45
August 1991 $4.05 $45.25
July 1991 $3.66 $40.88
June 1991 $3.42 $38.25
May 1991 $3.50 $39.12
April 1991 $3.32 $37.12
March 1991 $3.39 $37.88
February 1991 $2.71 $45.50
January 1991 $2.31 $38.75
December 1990 $2.06 $34.62
November 1990 $1.69 $28.38
October 1990 $1.78 $29.88
September 1990 $1.71 $28.75
August 1990 $1.84 $30.88
July 1990 $2.10 $35.12
June 1990 $2.16 $36.25
May 1990 $2.22 $37.25
April 1990 $1.83 $30.62
March 1990 $1.85 $31
February 1990 $1.73 $29
January 1990 $1.86 $31.12
December 1989 $1.96 $32.88
November 1989 $1.83 $30.75
October 1989 $1.73 $29
September 1989 $1.77 $29.63
August 1989 $1.85 $31
July 1989 $2.01 $33.75
June 1989 $1.74 $29.25
May 1989 $1.69 $42.50
April 1989 $1.65 $41.50
March 1989 $1.45 $36.50
February 1989 $1.38 $34.75
January 1989 $1.42 $35.62
December 1988 $1.25 $31.50
November 1988 $1.17 $29.50
October 1988 $1.06 $26.75
September 1988 $1.15 $28.87
August 1988 $0.95 $24
July 1988 $1.01 $25.50
June 1988 $1 $25.13
May 1988 $0.94 $23.75
April 1988 $0.97 $24.50
March 1988 $0.93 $23.50
February 1988 $0.74 $18.75
January 1988 $0.82 $20.50
December 1987 $0.80 $20.25
November 1987 $0.91 $22.88
October 1987 $0.92 $23.13
September 1987 $1.21 $30.50
August 1987 $1.24 $31.12
July 1987 $1.37 $34.37
June 1987 $1.36 $34.25
May 1987 $1.24 $31.12
April 1987 $1.28 $32.13
March 1987 $1.33 $33.38
February 1987 $1.17 $29.37
January 1987 $1.04 $26.13
December 1986 $0.93 $23.50
November 1986 $0.96 $24.12
October 1986 $0.88 $22
September 1986 $0.79 $19.88
August 1986 $0.91 $22.88
July 1986 $0.99 $25
June 1986 $1.01 $25.38
May 1986 $0.92 $23.13
April 1986 $0.82 $20.75
March 1986 $0.82 $20.50
February 1986 $0.80 $20.12
January 1986 $0.76 $19
December 1985 $0.80 $20.12
November 1985 $0.89 $22.38
October 1985 $0.91 $23
September 1985 $0.99 $24.87
August 1985 $0.97 $24.37
July 1985 $1.10 $27.62
June 1985 $1.12 $28.12
May 1985 $1.07 $27
April 1985 $1.09 $27.38
March 1985 $1.05 $26.50
February 1985 $0.95 $24
January 1985 $1.01 $25.50
December 1984 $0.84 $21.25
November 1984 $0.83 $20.87
October 1984 $0.84 $21.25
September 1984 $0.89 $22.50
August 1984 $0.84 $21
July 1984 $0.69 $17.25
June 1984 $0.52 $13
May 1984 $0.56 $14
April 1984 $0.60 $15
March 1984 $0.59 $14.75
February 1984 $0.63 $15.75
January 1984 $0.67 $16.88

EAT

Price: $75.35

52 week price:
28.23
75.35

Payout Ratio Range:
4.51%
1512.44%

Earnings Per Share: 3.37 USD

P/E Ratio: 20.64

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 1.6 million

Ebitda: 93.1 million

Market Capitalization: 3.1 billion

Average Dividend Frequency: 4

Links: