Skip to main content

Brinker International (NY: EAT )

49.67 +0.64 (+1.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.14 51.34 50.03 50.96 1,315,738 +0.87(+1.73%)
Jul 30, 2015 49.64 50.33 49.40 50.09 1,147,871 +0.33(+0.67%)
Jul 29, 2015 48.81 50.01 48.74 49.76 1,160,411 +1.32(+2.72%)
Jul 28, 2015 48.27 48.70 47.66 48.44 675,829 +0.31(+0.64%)
Jul 27, 2015 47.98 48.44 47.91 48.14 894,939 -0.20(-0.42%)
Jul 24, 2015 49.38 49.53 48.06 48.34 893,487 -0.88(-1.80%)
Jul 23, 2015 50.67 50.86 49.18 49.23 1,027,346 -1.14(-2.26%)
Jul 22, 2015 49.13 50.65 48.96 50.37 1,330,336 +1.35(+2.76%)
Jul 21, 2015 48.71 49.11 48.43 49.01 661,872 +0.23(+0.47%)
Jul 20, 2015 48.70 49.22 48.50 48.78 792,507 +0.12(+0.24%)
Jul 17, 2015 49.58 49.60 48.44 48.67 1,102,978 -1.00(-2.00%)
Jul 16, 2015 50.04 50.15 49.37 49.66 940,037 +0.23(+0.46%)
Jul 15, 2015 50.14 50.19 49.37 49.43 861,530 -0.47(-0.94%)
Jul 14, 2015 50.10 50.47 49.63 49.90 878,684 -0.31(-0.63%)
Jul 13, 2015 50.39 50.39 49.81 50.21 1,749,061 +0.43(+0.87%)
Jul 10, 2015 50.20 50.20 49.67 49.78 712,510 +0.22(+0.45%)
Jul 09, 2015 49.65 49.96 49.45 49.56 1,018,751 +0.43(+0.87%)
Jul 08, 2015 49.20 49.84 49.06 49.13 1,489,167 -0.37(-0.76%)
Jul 07, 2015 49.20 49.52 48.61 49.51 1,520,607 +0.52(+1.06%)
Jul 06, 2015 48.61 49.01 48.50 48.99 1,371,806 +0.03(+0.07%)
Jul 02, 2015 49.58 48.95 48.95 48.95 777,039 -0.33(-0.67%)
Jul 01, 2015 49.78 49.78 49.13 49.29 1,030,760 +0.24(+0.49%)
Jun 30, 2015 48.93 49.40 48.56 49.05 1,052,593 +0.35(+0.72%)
Jun 29, 2015 49.80 49.92 48.69 48.70 1,078,442 -1.32(-2.64%)
Jun 26, 2015 50.26 50.26 49.41 50.02 1,652,653 +0.15(+0.31%)
Jun 25, 2015 49.47 50.46 49.47 49.87 1,940,113 +0.90(+1.84%)
Jun 24, 2015 49.46 49.75 48.89 48.96 1,021,306 -0.72(-1.46%)
Jun 23, 2015 50.08 50.42 49.45 49.69 1,761,654 +0.03(+0.05%)
Jun 22, 2015 49.41 49.67 49.20 49.66 685,093 +0.55(+1.13%)
Jun 19, 2015 49.22 49.52 49.15 49.11 1,171,568 -0.15(-0.31%)
Jun 18, 2015 49.28 49.52 49.07 49.26 647,785 +0.09(+0.19%)
Jun 17, 2015 48.84 49.25 48.55 49.17 485,313 +0.34(+0.70%)
Jun 16, 2015 48.87 48.90 48.46 48.83 777,636 -0.21(-0.43%)
Jun 15, 2015 48.72 49.09 48.19 49.04 943,996 +0.03(+0.05%)
Jun 12, 2015 48.84 49.35 48.59 49.01 763,869 +0.14(+0.30%)
Jun 11, 2015 48.23 49.09 48.22 48.87 1,210,576 +0.65(+1.34%)
Jun 10, 2015 47.95 48.78 47.83 48.22 930,157 +0.33(+0.69%)
Jun 09, 2015 47.79 48.14 47.38 47.89 737,390 -0.06(-0.12%)
Jun 08, 2015 48.15 48.48 47.92 47.95 812,408 -0.28(-0.58%)
Jun 05, 2015 48.03 48.29 47.57 48.23 872,923 +0.25(+0.53%)
Jun 04, 2015 48.03 48.32 47.74 47.98 936,808 -0.08(-0.18%)
Jun 03, 2015 47.81 48.18 47.33 48.06 1,101,063 +0.41(+0.87%)
Jun 02, 2015 47.27 47.90 46.97 47.65 1,426,931 +0.27(+0.57%)
Jun 01, 2015 46.87 47.43 46.62 47.37 1,259,300 +0.66(+1.41%)
May 29, 2015 47.00 47.02 46.05 46.71 1,688,030 -0.34(-0.72%)
May 28, 2015 47.65 47.78 46.91 47.05 869,478 -0.46(-0.96%)
May 27, 2015 47.35 47.78 47.10 47.51 948,232 +0.39(+0.83%)
May 26, 2015 47.45 47.66 46.90 47.12 1,232,883 -0.36(-0.77%)
May 22, 2015 47.36 47.48 47.48 47.48 1,110,228 +0.17(+0.36%)
May 21, 2015 47.00 47.43 46.93 47.32 632,893 +0.07(+0.14%)
May 20, 2015 47.11 47.52 46.79 47.25 732,704 +0.03(+0.07%)
May 19, 2015 46.92 47.30 46.70 47.21 892,016 +0.46(+0.98%)
May 18, 2015 46.68 46.86 46.27 46.76 971,398 -0.08(-0.16%)
May 15, 2015 47.04 47.07 46.70 46.83 924,898 -0.03(-0.05%)
May 14, 2015 46.73 47.18 46.20 46.86 2,380,965 +0.85(+1.84%)
May 13, 2015 46.05 46.19 45.83 46.01 1,069,414 -0.02(-0.04%)
May 12, 2015 45.85 46.28 45.00 46.03 1,373,906 -0.11(-0.24%)
May 11, 2015 46.72 46.75 46.10 46.14 1,221,327 -0.67(-1.43%)
May 08, 2015 47.04 47.53 46.70 46.81 931,698 +0.28(+0.60%)
May 07, 2015 45.88 46.81 45.78 46.53 1,084,643 +0.78(+1.70%)
May 06, 2015 46.17 46.17 45.44 45.75 1,835,811 -0.30(-0.64%)
May 05, 2015 46.99 46.99 46.00 46.05 1,173,079 -1.03(-2.19%)
May 04, 2015 47.91 48.30 47.03 47.08 1,107,747 -0.53(-1.12%)
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.