Skip to main content

Brinker International (NY: EAT )

22.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.22 22.62 21.47 22.03 1,215,204 -0.38(-1.70%)
Jun 29, 2022 22.72 22.72 21.62 22.41 893,953 -0.35(-1.54%)
Jun 28, 2022 23.54 24.34 22.71 22.76 1,080,880 -0.63(-2.69%)
Jun 27, 2022 24.14 24.65 23.24 23.39 1,420,121 -0.58(-2.42%)
Jun 24, 2022 24.00 24.93 23.92 23.97 1,880,093 +0.34(+1.44%)
Jun 23, 2022 23.67 23.76 22.30 23.63 1,463,247 +0.31(+1.33%)
Jun 22, 2022 22.78 23.53 22.60 23.32 928,432 +0.11(+0.47%)
Jun 21, 2022 24.41 24.63 23.20 23.21 952,274 -0.90(-3.73%)
Jun 17, 2022 23.93 24.59 23.75 24.11 1,389,707 +0.17(+0.71%)
Jun 16, 2022 25.06 25.22 23.59 23.94 964,418 -2.52(-9.52%)
Jun 15, 2022 26.30 27.01 26.01 26.46 676,632 +0.59(+2.28%)
Jun 14, 2022 25.77 26.67 25.66 25.87 952,427 +0.18(+0.70%)
Jun 13, 2022 26.86 27.09 25.47 25.69 1,106,708 -2.23(-7.99%)
Jun 10, 2022 28.75 29.30 27.80 27.92 787,673 -1.56(-5.29%)
Jun 09, 2022 29.61 30.21 29.22 29.48 462,916 -0.44(-1.47%)
Jun 08, 2022 30.10 30.45 29.69 29.92 300,634 -0.19(-0.63%)
Jun 07, 2022 29.53 30.45 29.26 30.11 549,716 +0.13(+0.43%)
Jun 06, 2022 30.21 30.27 29.25 29.98 574,484 +0.05(+0.17%)
Jun 03, 2022 30.38 30.94 29.67 29.93 517,357 -1.10(-3.54%)
Jun 02, 2022 30.14 31.08 30.11 31.03 876,431 +0.99(+3.30%)
Jun 01, 2022 30.31 30.61 29.01 30.04 932,856 -0.31(-1.02%)
May 31, 2022 30.14 31.06 30.14 30.35 909,619 -0.17(-0.56%)
May 27, 2022 30.04 31.05 30.00 30.52 747,227 +1.27(+4.34%)
May 26, 2022 27.70 30.20 27.70 29.25 1,064,408 +1.41(+5.06%)
May 25, 2022 25.34 28.24 25.19 27.84 1,112,372 +2.38(+9.35%)
May 24, 2022 26.57 26.57 25.14 25.46 1,120,675 -1.47(-5.46%)
May 23, 2022 27.78 27.78 26.23 26.93 1,288,692 -0.43(-1.57%)
May 20, 2022 29.00 29.15 26.92 27.36 1,263,322 -1.15(-4.03%)
May 19, 2022 29.38 29.80 28.46 28.51 1,579,504 -1.38(-4.62%)
May 18, 2022 32.06 32.07 29.55 29.89 1,226,447 -2.46(-7.60%)
May 17, 2022 32.85 33.75 32.09 32.35 1,003,923 +0.20(+0.62%)
May 16, 2022 34.06 34.48 32.14 32.15 899,672 -2.03(-5.94%)
May 13, 2022 34.66 35.05 34.08 34.18 711,889 +0.38(+1.12%)
May 12, 2022 32.01 34.06 31.55 33.80 870,195 +1.55(+4.81%)
May 11, 2022 33.08 33.99 32.06 32.25 904,032 -1.11(-3.33%)
May 10, 2022 32.09 33.53 31.39 33.36 1,099,605 +2.01(+6.41%)
May 09, 2022 34.88 35.22 31.10 31.35 1,159,766 -4.18(-11.76%)
May 06, 2022 34.45 36.58 34.23 35.53 1,604,814 +0.93(+2.69%)
May 05, 2022 33.20 35.51 33.20 34.60 1,758,248 -0.05(-0.14%)
May 04, 2022 33.06 35.47 32.29 34.65 4,000,578 -4.81(-12.19%)
May 03, 2022 38.96 40.02 36.99 39.46 2,191,515 +0.62(+1.60%)
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.