Brinker International (NY: EAT )

59.18 USD -1.89 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 60.54 60.54 58.17 59.18 1,390,300 -1.89(-3.09%)
Jan 14, 2021 60.03 63.31 59.78 61.07 1,343,966 +1.42(+2.38%)
Jan 13, 2021 61.57 62.54 59.34 59.65 1,007,804 -2.74(-4.39%)
Jan 12, 2021 59.71 62.69 59.70 62.39 951,102 +2.46(+4.10%)
Jan 11, 2021 60.27 60.92 58.72 59.93 1,143,197 -1.22(-2.00%)
Jan 08, 2021 60.17 61.83 59.65 61.15 1,086,400 +0.60(+0.99%)
Jan 07, 2021 59.21 60.98 59.20 60.55 867,083 +1.67(+2.84%)
Jan 06, 2021 56.01 60.33 55.94 58.88 1,950,392 +3.78(+6.86%)
Jan 05, 2021 53.94 55.88 53.94 55.10 851,497 +1.52(+2.84%)
Jan 04, 2021 57.30 57.47 53.20 53.58 1,423,009 -2.99(-5.29%)
Dec 31, 2020 56.57 56.57 56.57 805,702 +1.46(+2.65%)
Dec 30, 2020 56.35 57.07 54.97 55.11 805,702 -1.17(-2.08%)
Dec 29, 2020 55.69 56.96 54.68 56.28 889,499 +0.62(+1.11%)
Dec 28, 2020 58.45 58.81 55.58 55.66 956,509 -2.05(-3.55%)
Dec 24, 2020 57.95 58.32 56.76 57.71 345,900 -0.34(-0.59%)
Dec 23, 2020 58.65 59.70 58.00 58.05 847,386 -0.04(-0.07%)
Dec 22, 2020 56.10 58.64 55.47 58.09 1,184,403 +1.99(+3.55%)
Dec 21, 2020 53.69 56.14 52.17 56.10 1,737,040 +0.94(+1.70%)
Dec 18, 2020 54.99 56.13 54.56 55.16 2,112,000 +0.17(+0.31%)
Dec 17, 2020 54.64 55.20 52.05 54.99 1,798,791 +0.64(+1.18%)
Dec 16, 2020 52.41 55.89 52.41 54.35 2,063,975 -0.80(-1.45%)
Dec 15, 2020 53.03 55.35 52.25 55.15 1,079,953 +2.72(+5.19%)
Dec 14, 2020 53.37 54.18 51.94 52.43 1,060,060 -0.91(-1.71%)
Dec 11, 2020 54.31 54.70 52.10 53.34 819,100 -1.23(-2.25%)
Dec 10, 2020 53.00 54.86 52.20 54.57 788,987 +1.05(+1.96%)
Dec 09, 2020 51.62 54.58 51.31 53.52 1,057,944 +2.18(+4.25%)
Dec 08, 2020 50.47 52.25 50.11 51.34 815,800 +0.21(+0.41%)
Dec 07, 2020 52.59 52.95 50.51 51.13 1,155,620 -1.90(-3.58%)
Dec 04, 2020 53.49 53.73 52.01 53.03 559,200 +0.06(+0.11%)
Dec 03, 2020 51.69 53.64 50.75 52.97 1,175,701 +1.67(+3.26%)
Dec 02, 2020 50.55 51.67 49.75 51.30 1,187,715 +0.02(+0.04%)
Dec 01, 2020 50.79 51.94 50.11 51.28 1,578,350 +1.17(+2.33%)
Nov 30, 2020 51.90 52.17 49.78 50.11 1,602,799 -2.31(-4.41%)
Nov 27, 2020 52.13 53.05 51.60 52.42 492,000 +0.14(+0.27%)
Nov 25, 2020 51.54 52.32 49.76 52.28 818,400 +0.04(+0.08%)
Nov 24, 2020 50.85 53.59 50.44 52.24 1,506,293 +2.74(+5.54%)
Nov 23, 2020 49.29 50.05 47.67 49.50 1,106,343 +0.90(+1.85%)
Nov 20, 2020 49.08 49.68 48.19 48.60 938,400 -0.89(-1.80%)
Nov 19, 2020 49.48 50.28 48.26 49.49 978,531 -0.49(-0.98%)
Nov 18, 2020 51.39 52.19 49.92 49.98 909,383 -1.21(-2.36%)
Nov 17, 2020 49.75 51.96 49.50 51.19 1,323,806 +0.31(+0.61%)
Nov 16, 2020 48.79 51.90 48.77 50.88 2,197,923 +3.58(+7.57%)
Nov 13, 2020 46.53 47.64 46.31 47.30 1,407,800 +1.24(+2.69%)
Nov 12, 2020 45.68 46.95 44.69 46.06 2,024,431 -0.19(-0.41%)
Nov 11, 2020 48.75 48.75 45.59 46.25 1,376,544 -2.10(-4.34%)
Nov 10, 2020 49.91 50.93 46.35 48.35 2,387,937 -1.72(-3.44%)
Nov 09, 2020 50.50 52.95 47.79 50.07 2,911,919 +4.59(+10.09%)
Nov 06, 2020 45.42 45.59 44.21 45.48 930,100 -0.10(-0.22%)
Nov 05, 2020 46.66 47.78 45.50 45.58 1,254,999 -1.11(-2.38%)
Nov 04, 2020 45.19 48.25 44.64 46.69 1,275,627 +0.37(+0.80%)
Nov 03, 2020 44.82 46.68 44.38 46.32 970,172 +1.97(+4.44%)
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.