Skip to main content

Brinker International (NY: EAT )

33.19 +0.38 (+1.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.98 57.65 54.26 54.34 1,299,007 -3.00(-5.23%)
Jul 29, 2021 57.11 58.73 56.66 57.34 700,305 +0.75(+1.33%)
Jul 28, 2021 59.70 60.01 56.11 56.59 850,853 -3.34(-5.57%)
Jul 27, 2021 59.56 60.66 59.23 59.93 683,639 +0.05(+0.08%)
Jul 26, 2021 56.37 60.02 56.13 59.88 942,293 +3.25(+5.74%)
Jul 23, 2021 58.46 58.50 56.47 56.63 673,395 -1.33(-2.29%)
Jul 22, 2021 58.73 58.81 57.20 57.96 440,546 -1.38(-2.33%)
Jul 21, 2021 58.26 60.33 58.25 59.34 514,087 +1.84(+3.20%)
Jul 20, 2021 54.11 58.61 53.75 57.50 822,501 +3.32(+6.13%)
Jul 19, 2021 55.68 56.65 53.86 54.18 1,512,819 -3.38(-5.87%)
Jul 16, 2021 59.07 59.59 57.49 57.56 788,245 -1.07(-1.83%)
Jul 15, 2021 60.57 60.80 57.59 58.63 766,782 -2.38(-3.90%)
Jul 14, 2021 63.00 64.49 60.90 61.01 793,129 -1.53(-2.45%)
Jul 13, 2021 63.05 63.75 61.51 62.54 1,104,953 -1.39(-2.17%)
Jul 12, 2021 62.49 64.05 61.91 63.93 1,332,084 +3.03(+4.98%)
Jul 09, 2021 60.64 62.37 60.16 60.90 506,651 +1.23(+2.06%)
Jul 08, 2021 59.60 60.49 58.60 59.67 987,855 -1.06(-1.75%)
Jul 07, 2021 60.56 61.25 59.89 60.73 843,875 -0.31(-0.51%)
Jul 06, 2021 60.62 61.45 59.74 61.04 588,867 +0.18(+0.30%)
Jul 02, 2021 61.20 61.65 60.64 60.86 419,330 -0.50(-0.81%)
Jul 01, 2021 62.28 62.73 61.22 61.36 504,436 -0.49(-0.79%)
Jun 30, 2021 60.39 62.26 60.00 61.85 1,034,592 +1.38(+2.28%)
Jun 29, 2021 60.24 60.97 60.10 60.47 1,042,041 -0.02(-0.03%)
Jun 28, 2021 59.60 60.53 58.03 60.49 1,322,097 +1.35(+2.28%)
Jun 25, 2021 59.11 60.48 58.49 59.14 2,422,235 -0.17(-0.29%)
Jun 24, 2021 57.66 60.30 57.31 59.31 993,558 +2.64(+4.66%)
Jun 23, 2021 58.04 58.50 56.62 56.67 760,457 -1.52(-2.61%)
Jun 22, 2021 57.30 58.46 56.55 58.19 784,124 +0.73(+1.27%)
Jun 21, 2021 56.19 57.63 55.76 57.46 695,415 +1.95(+3.51%)
Jun 18, 2021 56.56 57.02 55.46 55.51 795,030 -1.95(-3.39%)
Jun 17, 2021 59.00 59.50 56.38 57.46 688,209 -1.36(-2.31%)
Jun 16, 2021 57.01 59.35 56.09 58.82 1,228,486 +1.57(+2.74%)
Jun 15, 2021 59.72 59.94 57.22 57.25 1,110,362 -2.37(-3.98%)
Jun 14, 2021 61.11 61.55 59.11 59.62 703,394 -1.33(-2.18%)
Jun 11, 2021 61.55 62.30 60.62 60.95 703,325 +0.06(+0.10%)
Jun 10, 2021 63.43 63.91 59.96 60.89 1,349,905 -2.54(-4.00%)
Jun 09, 2021 64.50 65.21 63.17 63.43 1,233,248 -0.85(-1.32%)
Jun 08, 2021 61.00 65.10 60.86 64.28 2,023,898 +4.12(+6.85%)
Jun 07, 2021 57.47 60.66 57.39 60.16 3,360,719 +3.63(+6.42%)
Jun 04, 2021 55.81 56.58 54.27 56.53 1,374,722 +0.67(+1.20%)
Jun 03, 2021 56.95 56.95 54.95 55.86 1,472,975 -1.37(-2.39%)
Jun 02, 2021 57.49 58.27 56.07 57.23 2,649,718 -0.12(-0.21%)
Jun 01, 2021 60.40 60.63 57.20 57.35 2,252,046 -4.10(-6.67%)
May 28, 2021 61.97 62.38 60.23 61.45 1,062,012 -0.63(-1.01%)
May 27, 2021 62.98 63.00 61.08 62.08 894,394 -0.47(-0.75%)
May 26, 2021 59.95 62.59 59.95 62.55 465,008 +2.70(+4.51%)
May 25, 2021 60.98 61.71 59.83 59.85 771,081 -0.94(-1.55%)
May 24, 2021 61.63 61.67 60.40 60.79 673,361 +0.05(+0.08%)
May 21, 2021 61.52 62.36 60.53 60.74 474,621 -0.20(-0.33%)
May 20, 2021 61.28 61.73 60.11 60.94 662,959 -0.95(-1.53%)
May 19, 2021 61.41 62.50 59.98 61.89 1,013,074 -0.96(-1.53%)
May 18, 2021 63.11 63.90 62.40 62.85 498,839 +0.08(+0.13%)
May 17, 2021 62.99 63.43 61.31 62.77 643,859 -0.78(-1.23%)
May 14, 2021 62.68 63.86 62.14 63.55 621,968 +1.76(+2.85%)
May 13, 2021 59.60 62.13 59.49 61.79 820,852 +2.44(+4.11%)
May 12, 2021 62.79 62.89 59.13 59.35 840,196 -4.25(-6.68%)
May 11, 2021 61.49 63.74 59.76 63.60 712,474 +0.73(+1.16%)
May 10, 2021 64.78 65.61 62.85 62.87 706,628 -1.93(-2.98%)
May 07, 2021 64.80 65.67 63.88 64.80 894,698 +1.34(+2.11%)
May 06, 2021 64.09 64.25 61.80 63.46 872,230 -0.29(-0.45%)
May 05, 2021 64.59 65.89 63.36 63.75 595,029 -1.91(-2.91%)
May 04, 2021 65.18 66.09 62.88 65.66 1,163,514 +0.48(+0.74%)
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.