Skip to main content

Brinker International (NY: EAT )

49.67 +0.64 (+1.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.41 51.41 48.97 49.05 905,371 -2.03(-3.97%)
Sep 29, 2021 52.13 52.56 50.91 51.08 567,424 -0.54(-1.05%)
Sep 28, 2021 52.81 53.22 51.46 51.62 526,931 -1.39(-2.62%)
Sep 27, 2021 51.82 53.37 51.77 53.01 891,711 +1.38(+2.67%)
Sep 24, 2021 52.93 54.40 51.47 51.63 1,150,433 -1.31(-2.47%)
Sep 23, 2021 51.35 53.80 51.13 52.94 892,060 +2.85(+5.69%)
Sep 22, 2021 49.01 50.97 48.77 50.09 761,140 +1.84(+3.81%)
Sep 21, 2021 49.44 50.07 47.48 48.25 554,650 -1.43(-2.88%)
Sep 20, 2021 48.78 49.79 48.20 49.68 721,618 -0.44(-0.88%)
Sep 17, 2021 49.82 50.49 49.29 50.12 855,312 +0.33(+0.66%)
Sep 16, 2021 49.75 50.29 49.13 49.79 467,615 +0.29(+0.59%)
Sep 15, 2021 48.29 49.48 47.20 49.50 916,937 +0.88(+1.81%)
Sep 14, 2021 51.05 51.05 47.85 48.62 1,256,857 -1.99(-3.93%)
Sep 13, 2021 51.44 51.44 49.85 50.61 776,012 -0.67(-1.31%)
Sep 10, 2021 52.60 52.79 51.18 51.28 606,980 -0.90(-1.72%)
Sep 09, 2021 52.41 53.20 51.58 52.18 787,027 -0.45(-0.86%)
Sep 08, 2021 52.17 53.01 51.70 52.63 827,687 +0.54(+1.04%)
Sep 07, 2021 51.11 52.27 51.02 52.09 758,659 +0.59(+1.15%)
Sep 03, 2021 52.18 53.46 51.27 51.50 697,390 -0.96(-1.83%)
Sep 02, 2021 53.68 54.00 52.38 52.46 590,508 -1.05(-1.96%)
Sep 01, 2021 53.68 53.91 52.91 53.51 780,529 +0.24(+0.45%)
Aug 31, 2021 52.07 53.55 51.83 53.27 896,660 +1.20(+2.30%)
Aug 30, 2021 52.44 53.37 51.65 52.07 1,171,250 -2.73(-4.98%)
Aug 27, 2021 53.69 55.53 53.38 54.80 911,499 +1.04(+1.93%)
Aug 26, 2021 54.21 54.98 53.27 53.76 623,488 -0.54(-0.99%)
Aug 25, 2021 54.34 55.34 53.80 54.30 1,102,658 +0.21(+0.39%)
Aug 24, 2021 52.86 54.90 52.69 54.09 1,262,368 +1.71(+3.26%)
Aug 23, 2021 51.31 52.52 50.64 52.38 1,500,835 +2.07(+4.11%)
Aug 20, 2021 50.66 51.29 49.82 50.31 891,609 -0.34(-0.67%)
Aug 19, 2021 50.46 51.33 48.27 50.65 1,218,830 -0.95(-1.84%)
Aug 18, 2021 48.29 52.87 48.04 51.60 2,785,984 +0.68(+1.34%)
Aug 17, 2021 52.52 53.35 50.41 50.92 1,579,105 -2.42(-4.54%)
Aug 16, 2021 53.18 54.18 52.61 53.34 1,043,140 +0.05(+0.09%)
Aug 13, 2021 53.41 54.15 53.23 53.29 943,483 -0.08(-0.15%)
Aug 12, 2021 54.32 54.59 52.01 53.37 1,349,385 -0.59(-1.09%)
Aug 11, 2021 53.63 54.98 52.45 53.96 1,586,705 +0.39(+0.73%)
Aug 10, 2021 51.78 53.88 51.35 53.57 881,851 +2.07(+4.02%)
Aug 09, 2021 53.88 53.88 51.03 51.50 1,019,675 -3.10(-5.68%)
Aug 06, 2021 54.11 54.88 53.65 54.60 506,822 +0.84(+1.56%)
Aug 05, 2021 53.64 55.67 53.03 53.76 684,210 +0.77(+1.45%)
Aug 04, 2021 52.67 54.09 52.32 52.99 809,957 -0.48(-0.90%)
Aug 03, 2021 54.53 54.83 51.54 53.47 1,039,826 -1.18(-2.16%)
Aug 02, 2021 54.70 56.51 54.51 54.65 698,010 +0.31(+0.57%)
Jul 30, 2021 56.98 57.65 54.26 54.34 1,299,007 -3.00(-5.23%)
Jul 29, 2021 57.11 58.73 56.66 57.34 700,305 +0.75(+1.33%)
Jul 28, 2021 59.70 60.01 56.11 56.59 850,853 -3.34(-5.57%)
Jul 27, 2021 59.56 60.66 59.23 59.93 683,639 +0.05(+0.08%)
Jul 26, 2021 56.37 60.02 56.13 59.88 942,293 +3.25(+5.74%)
Jul 23, 2021 58.46 58.50 56.47 56.63 673,395 -1.33(-2.29%)
Jul 22, 2021 58.73 58.81 57.20 57.96 440,546 -1.38(-2.33%)
Jul 21, 2021 58.26 60.33 58.25 59.34 514,087 +1.84(+3.20%)
Jul 20, 2021 54.11 58.61 53.75 57.50 822,501 +3.32(+6.13%)
Jul 19, 2021 55.68 56.65 53.86 54.18 1,512,819 -3.38(-5.87%)
Jul 16, 2021 59.07 59.59 57.49 57.56 788,245 -1.07(-1.83%)
Jul 15, 2021 60.57 60.80 57.59 58.63 766,782 -2.38(-3.90%)
Jul 14, 2021 63.00 64.49 60.90 61.01 793,129 -1.53(-2.45%)
Jul 13, 2021 63.05 63.75 61.51 62.54 1,104,953 -1.39(-2.17%)
Jul 12, 2021 62.49 64.05 61.91 63.93 1,332,084 +3.03(+4.98%)
Jul 09, 2021 60.64 62.37 60.16 60.90 506,651 +1.23(+2.06%)
Jul 08, 2021 59.60 60.49 58.60 59.67 987,855 -1.06(-1.75%)
Jul 07, 2021 60.56 61.25 59.89 60.73 843,875 -0.31(-0.51%)
Jul 06, 2021 60.62 61.45 59.74 61.04 588,867 +0.18(+0.30%)
Jul 02, 2021 61.20 61.65 60.64 60.86 419,330 -0.50(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.