EAT: Brinker International Inc.
$ 153.66 |
|
-5.29 -3.33% |
|
| Open: | 157.74 |
| High: | 158.55 |
| Low: | 153.56 |
| Volume: | 1,102,014 |
$ 158.95
+4.40 +2.85%
| Open: | 154.24 |
| High: | 159.41 |
| Low: | 152.51 |
| Volume: | 826,144 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 157.74 | 158.55 | 153.56 | 153.66 | 1,102,014 | -5.29 | -3.33 |
| 2025-09-11 | 154.24 | 159.41 | 152.51 | 158.95 | 826,144 | +4.40 | +2.85 |
| 2025-09-10 | 155.37 | 155.37 | 150.20 | 154.55 | 1,088,450 | -1.17 | -0.75 |
| 2025-09-09 | 154.93 | 157.58 | 151.61 | 155.72 | 874,309 | -0.89 | -0.57 |
| 2025-09-08 | 159.00 | 159.75 | 154.91 | 156.61 | 781,550 | -1.61 | -1.02 |
| 2025-09-05 | 159.64 | 160.98 | 156.52 | 158.22 | 1,082,253 | -1.66 | -1.04 |
| 2025-09-04 | 167.48 | 171.14 | 159.05 | 159.88 | 1,614,255 | +0.82 | +0.52 |
| 2025-09-03 | 156.63 | 163.54 | 156.41 | 159.06 | 1,342,217 | +3.20 | +2.05 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 159.75 On 2025-09-08 |
150.20 On 2025-09-10 |
-4.56 | -2.88 | 159.75 On 2025-09-08 |
150.20 On 2025-09-10 |
-5.98 | 155.90 |
| 10D | 171.14 On 2025-09-04 |
150.20 On 2025-09-10 |
-1.87 | -1.20 | 171.14 On 2025-09-04 |
150.20 On 2025-09-10 |
-12.24 | 156.85 |
| 20D | 171.14 On 2025-09-04 |
149.18 On 2025-08-20 |
-4.42 | -2.80 | 171.14 On 2025-09-04 |
150.20 On 2025-09-10 |
-12.24 | 155.84 |
| WTD | 159.75 On 2025-09-08 |
150.20 On 2025-09-10 |
-4.56 | -2.88 | 159.75 On 2025-09-08 |
150.20 On 2025-09-10 |
-5.98 | 155.90 |
| MTD | 171.14 On 2025-09-04 |
150.20 On 2025-09-10 |
-2.32 | -1.49 | 171.14 On 2025-09-04 |
150.20 On 2025-09-10 |
-12.24 | 156.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |