Skip to main content

Brinker International (NY: EAT )

49.67 +0.64 (+1.32%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.00 34.95 33.61 34.60 1,133,442 -0.24(-0.69%)
Nov 29, 2021 37.03 37.03 34.76 34.84 1,058,640 -1.29(-3.57%)
Nov 26, 2021 36.00 36.26 34.49 36.13 1,288,768 -2.16(-5.64%)
Nov 24, 2021 37.82 38.38 37.59 38.29 900,229 -0.16(-0.42%)
Nov 23, 2021 39.08 39.32 37.89 38.45 964,276 -0.35(-0.90%)
Nov 22, 2021 38.56 39.85 38.25 38.80 1,726,383 +0.25(+0.65%)
Nov 19, 2021 39.88 39.88 38.34 38.55 1,611,216 -1.75(-4.34%)
Nov 18, 2021 41.45 40.26 39.29 40.30 1,278,645 -1.08(-2.61%)
Nov 17, 2021 40.76 41.64 40.57 41.38 805,250 +0.57(+1.40%)
Nov 16, 2021 40.99 41.23 40.38 40.81 725,667 -0.52(-1.26%)
Nov 15, 2021 42.75 43.20 41.30 41.33 967,419 -1.40(-3.28%)
Nov 12, 2021 43.36 43.71 42.71 42.73 484,179 -0.40(-0.93%)
Nov 11, 2021 43.40 43.79 42.71 43.13 659,291 -0.47(-1.08%)
Nov 10, 2021 44.11 43.60 958,959 -0.97(-2.18%)
Nov 09, 2021 43.46 44.83 43.23 44.57 801,231 +0.83(+1.90%)
Nov 08, 2021 44.75 44.90 43.43 43.74 1,207,375 -0.91(-2.04%)
Nov 05, 2021 44.19 46.57 44.09 44.65 1,594,482 +1.94(+4.54%)
Nov 04, 2021 41.35 43.15 41.33 42.71 1,333,064 +1.29(+3.11%)
Nov 03, 2021 40.60 43.52 40.50 41.42 1,867,293 -0.34(-0.81%)
Nov 02, 2021 42.04 42.28 40.80 41.76 1,269,645 -0.72(-1.69%)
Nov 01, 2021 42.11 42.75 41.99 42.48 1,030,427 +0.52(+1.24%)
Oct 29, 2021 42.30 42.87 41.21 41.96 1,569,881 -0.62(-1.46%)
Oct 28, 2021 43.03 43.27 42.20 42.58 891,429 -0.23(-0.54%)
Oct 27, 2021 43.28 43.36 42.38 42.81 951,128 -0.25(-0.58%)
Oct 26, 2021 44.76 43.01 43.06 1,156,826 -1.48(-3.32%)
Oct 25, 2021 44.70 44.94 43.79 44.54 898,610 -0.08(-0.18%)
Oct 22, 2021 44.00 45.06 43.64 44.62 998,954 +0.31(+0.70%)
Oct 21, 2021 43.83 45.60 43.76 44.31 1,594,270 +0.10(+0.23%)
Oct 20, 2021 44.37 47.16 43.28 44.21 5,090,085 -4.74(-9.68%)
Oct 19, 2021 48.42 49.66 47.99 48.95 1,450,558 +0.60(+1.24%)
Oct 18, 2021 47.21 48.54 46.63 48.35 1,469,248 +0.81(+1.70%)
Oct 15, 2021 50.25 50.60 47.51 47.54 819,653 -1.76(-3.57%)
Oct 14, 2021 48.20 50.06 47.70 49.30 650,406 +1.20(+2.49%)
Oct 13, 2021 49.75 49.99 47.87 48.10 1,066,608 -1.61(-3.24%)
Oct 12, 2021 50.35 50.81 49.53 49.71 490,073 -0.49(-0.98%)
Oct 11, 2021 49.19 50.95 48.98 50.20 624,448 +0.92(+1.87%)
Oct 08, 2021 50.30 51.17 49.14 49.28 1,457,321 -1.09(-2.16%)
Oct 07, 2021 50.55 51.42 50.25 50.37 734,792 +0.03(+0.06%)
Oct 06, 2021 49.26 50.54 48.70 50.34 694,643 +0.15(+0.30%)
Oct 05, 2021 50.98 51.13 49.65 50.19 971,347 -0.72(-1.41%)
Oct 04, 2021 51.39 51.89 50.00 50.91 827,180 -1.30(-2.49%)
Oct 01, 2021 50.27 52.42 49.90 52.21 766,096 +3.16(+6.44%)
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%)
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.