Indicators

Brinker International (NY: EAT )

48.73 +0.46 (+0.95%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.50	62.15	57.87	58.88	1,305,100	-0.98(-1.64%)
Jan 28, 2021	57.51	61.34	56.48	59.86	2,473,777	+4.58(+8.29%)
Jan 27, 2021	58.79	62.03	54.76	55.28	3,556,350	-7.30(-11.67%)
Jan 26, 2021	65.07	66.00	61.79	62.58	1,763,319	-1.38(-2.16%)
Jan 25, 2021	62.81	67.53	62.80	63.96	2,219,877	+0.95(+1.51%)
Jan 22, 2021	60.53	63.30	59.69	63.01	1,087,300	+1.19(+1.92%)
Jan 21, 2021	62.42	62.82	60.66	61.82	1,284,765	+0.32(+0.52%)
Jan 20, 2021	61.86	62.63	60.49	61.50	833,026	+0.06(+0.10%)
Jan 19, 2021	60.29	61.47	58.72	61.44	1,040,282	+2.26(+3.82%)
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%)

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.