Skip to main content

Brinker International (NY: EAT )

74.08 -1.11 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.997 10.23 9.944 10.23 1,116,892 +0.22(+2.23%)
Jul 30, 2002 10.17 10.23 9.881 10.01 1,255,202 -0.16(-1.57%)
Jul 29, 2002 9.727 10.20 9.696 10.17 1,858,583 +0.54(+5.57%)
Jul 26, 2002 9.665 9.665 9.429 9.630 1,457,462 -0.03(-0.36%)
Jul 25, 2002 9.727 10.06 9.476 9.665 6,439,816 +0.36(+3.84%)
Jul 24, 2002 8.472 9.319 8.413 9.307 2,533,775 +0.74(+8.64%)
Jul 23, 2002 8.337 8.645 8.337 8.566 1,388,838 +0.23(+2.75%)
Jul 22, 2002 8.566 8.610 8.102 8.337 1,666,096 -0.26(-3.03%)
Jul 19, 2002 8.708 8.714 8.410 8.598 2,272,876 -0.22(-2.53%)
Jul 17, 2002 8.864 8.974 8.723 8.821 1,826,077 -0.14(-1.54%)
Jul 12, 2002 9.319 9.319 8.893 8.959 1,506,540 -0.33(-3.55%)
Jul 11, 2002 9.382 9.523 9.241 9.288 1,340,185 -0.18(-1.86%)
Jul 10, 2002 9.429 9.727 9.417 9.464 1,485,081 +0.02(+0.20%)
Jul 09, 2002 9.837 9.994 9.796 9.445 1,691,166 -0.39(-3.99%)
Jul 08, 2002 9.884 9.884 9.837 9.837 2,022,176 -0.08(-0.79%)
Jul 05, 2002 9.778 9.947 9.778 9.916 1,114,130 +0.14(+1.44%)
Jul 04, 2002 10.15 10.16 9.712 9.774 3,187,083 +0.00(+0.00%)
Jul 03, 2002 10.15 10.16 9.712 9.774 3,178,585 -0.11(-1.08%)
Jul 02, 2002 9.884 10.03 9.815 9.881 813,501 -0.05(-0.51%)
Jul 01, 2002 9.978 10.15 9.928 9.931 2,308,782 -0.03(-0.32%)
Jun 28, 2002 10.09 10.25 9.963 9.963 2,428,820 -0.06(-0.56%)
Jun 27, 2002 10.20 10.32 9.969 10.02 4,018,857 -0.08(-0.75%)
Jun 26, 2002 9.947 10.12 9.774 10.09 1,537,559 +0.02(+0.22%)
Jun 25, 2002 10.42 10.54 10.06 10.07 2,640,641 -0.72(-6.69%)
Jun 21, 2002 10.99 11.00 10.78 10.79 1,505,053 -0.19(-1.71%)
Jun 20, 2002 11.01 11.13 10.92 10.98 2,190,017 -0.03(-0.29%)
Jun 19, 2002 10.83 11.06 10.80 11.01 1,977,347 +0.19(+1.74%)
Jun 18, 2002 10.67 10.83 10.61 10.83 869,378 +0.18(+1.71%)
Jun 17, 2002 10.41 10.66 10.41 10.64 1,126,665 +0.35(+3.45%)
Jun 14, 2002 10.51 10.51 10.22 10.29 1,076,737 -0.44(-4.07%)
Jun 12, 2002 10.54 10.73 10.50 10.73 1,190,402 +0.19(+1.76%)
Jun 11, 2002 10.76 10.88 10.53 10.54 819,450 -0.21(-1.98%)
Jun 10, 2002 10.75 10.94 10.75 10.75 809,890 +0.09(+0.85%)
Jun 07, 2002 10.58 10.72 10.56 10.66 2,209,564 +0.08(+0.74%)
Jun 06, 2002 10.65 10.80 10.57 10.58 844,945 -0.00(-0.03%)
Jun 05, 2002 10.37 10.59 10.37 10.59 1,115,404 +0.06(+0.57%)
May 31, 2002 10.54 10.60 10.42 10.53 748,702 -0.09(-0.83%)
May 28, 2002 10.70 10.72 10.53 10.62 903,584 -0.05(-0.50%)
May 27, 2002 10.85 10.85 10.67 10.67 671,580 +0.00(+0.00%)
May 24, 2002 10.85 10.85 10.67 10.67 663,719 -0.16(-1.45%)
May 23, 2002 10.56 10.85 10.56 10.83 1,539,896 +0.21(+1.98%)
May 22, 2002 10.58 10.67 10.57 10.62 1,593,648 +0.05(+0.50%)
May 21, 2002 10.67 10.67 10.54 10.56 1,242,029 -0.07(-0.65%)
May 20, 2002 10.68 10.78 10.61 10.63 564,926 -0.10(-0.91%)
May 17, 2002 10.57 10.76 10.57 10.73 588,508 +0.07(+0.62%)
May 16, 2002 10.73 10.82 10.54 10.66 1,143,024 -0.10(-0.93%)
May 15, 2002 10.74 10.85 10.69 10.76 702,598 -0.06(-0.52%)
May 14, 2002 10.70 10.88 10.70 10.82 747,002 +0.15(+1.41%)
May 13, 2002 10.68 10.68 10.59 10.67 509,049 -0.03(-0.29%)
May 10, 2002 10.69 10.73 10.64 10.70 918,668 +0.01(+0.06%)
May 09, 2002 10.65 10.86 10.65 10.69 997,490 +0.01(+0.09%)
May 08, 2002 10.95 11.01 10.62 10.68 914,632 -0.17(-1.56%)
May 07, 2002 10.83 10.94 10.73 10.85 542,193 +0.09(+0.85%)
May 06, 2002 10.98 11.05 10.76 10.76 484,404 -0.20(-1.86%)
May 03, 2002 10.79 10.99 10.79 10.97 1,941,654 +0.13(+1.19%)
May 02, 2002 10.77 10.90 10.73 10.84 1,502,716 +0.14(+1.35%)
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.