Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.92 19.55 18.92 19.52 3,008,824 +0.21(+1.11%)
Apr 27, 2006 19.26 19.69 19.14 19.30 3,444,188 +0.14(+0.73%)
Apr 26, 2006 19.49 19.52 19.16 19.16 4,078,977 -0.39(-1.99%)
Apr 25, 2006 20.04 20.04 19.26 19.55 8,080,912 -0.55(-2.75%)
Apr 24, 2006 19.97 20.21 19.81 20.11 1,926,835 +0.14(+0.70%)
Apr 21, 2006 20.04 20.08 19.91 19.97 2,136,291 -0.01(-0.07%)
Apr 20, 2006 19.91 20.04 19.87 19.98 3,330,231 +0.09(+0.48%)
Apr 19, 2006 19.94 20.06 19.81 19.89 2,721,324 -0.08(-0.42%)
Apr 18, 2006 20.11 20.11 19.84 19.97 2,172,404 -0.15(-0.77%)
Apr 17, 2006 20.24 20.24 20.10 20.13 1,111,281 -0.12(-0.59%)
Apr 13, 2006 20.21 20.32 20.14 20.25 1,170,265 +0.02(+0.10%)
Apr 12, 2006 20.08 20.34 19.99 20.23 1,767,737 +0.14(+0.69%)
Apr 11, 2006 20.18 20.18 20.04 20.09 2,182,637 -0.08(-0.42%)
Apr 10, 2006 20.34 20.44 20.12 20.17 1,568,513 -0.30(-1.49%)
Apr 07, 2006 20.77 20.88 20.41 20.48 1,628,300 -0.30(-1.44%)
Apr 06, 2006 20.84 20.96 20.62 20.77 1,883,901 -0.13(-0.62%)
Apr 05, 2006 21.24 21.24 20.82 20.90 1,711,360 -0.34(-1.60%)
Apr 04, 2006 21.13 21.34 20.93 21.24 1,931,650 +0.07(+0.35%)
Apr 03, 2006 21.06 21.32 20.98 21.17 1,740,853 +0.11(+0.52%)
Mar 31, 2006 21.11 21.24 20.98 21.06 2,403,328 -0.04(-0.19%)
Mar 30, 2006 21.06 21.31 21.02 21.10 2,312,644 +0.18(+0.88%)
Mar 29, 2006 20.93 20.94 20.81 20.91 2,444,256 +0.03(+0.17%)
Mar 28, 2006 20.98 21.01 20.84 20.88 1,935,663 -0.12(-0.57%)
Mar 27, 2006 21.05 21.18 20.97 21.00 1,590,983 -0.10(-0.50%)
Mar 24, 2006 21.22 21.24 21.08 21.10 1,717,178 -0.10(-0.47%)
Mar 23, 2006 21.29 21.29 21.12 21.20 1,304,285 -0.08(-0.40%)
Mar 22, 2006 21.23 21.33 21.02 21.29 1,701,730 +0.06(+0.31%)
Mar 21, 2006 21.20 21.45 21.04 21.22 1,420,048 -0.04(-0.19%)
Mar 20, 2006 21.43 21.43 21.17 21.26 2,033,770 -0.10(-0.47%)
Mar 17, 2006 21.31 21.39 21.16 21.36 1,487,459 +0.02(+0.07%)
Mar 16, 2006 21.24 21.51 21.06 21.35 2,169,194 +0.11(+0.52%)
Mar 15, 2006 21.06 21.28 20.83 21.24 2,043,400 +0.14(+0.66%)
Mar 14, 2006 21.01 21.15 20.84 21.10 1,173,275 +0.08(+0.40%)
Mar 13, 2006 20.91 21.17 20.88 21.01 1,982,008 +0.08(+0.41%)
Mar 10, 2006 20.78 20.93 20.72 20.93 1,213,400 +0.19(+0.94%)
Mar 09, 2006 21.06 21.06 20.56 20.73 4,162,037 -0.35(-1.65%)
Mar 08, 2006 20.78 21.20 20.64 21.08 2,285,358 +0.35(+1.71%)
Mar 07, 2006 20.82 20.86 20.58 20.73 1,156,823 -0.09(-0.43%)
Mar 06, 2006 20.86 20.89 20.71 20.82 1,668,426 -0.09(-0.43%)
Mar 03, 2006 20.66 20.99 20.56 20.91 1,625,692 +0.25(+1.23%)
Mar 02, 2006 20.89 20.89 20.57 20.66 1,606,632 -0.24(-1.17%)
Mar 01, 2006 20.86 20.98 20.80 20.90 3,304,952 +0.14(+0.67%)
Feb 28, 2006 21.01 21.01 20.62 20.76 2,705,474 -0.29(-1.40%)
Feb 27, 2006 21.06 21.18 20.91 21.05 1,986,422 -0.03(-0.17%)
Feb 24, 2006 21.11 21.11 20.88 21.09 1,074,566 +0.01(+0.05%)
Feb 23, 2006 20.84 21.21 20.75 21.08 1,827,323 +0.24(+1.15%)
Feb 22, 2006 20.96 20.97 20.74 20.84 3,262,419 -0.12(-0.59%)
Feb 21, 2006 20.86 20.98 20.70 20.96 1,734,031 +0.06(+0.31%)
Feb 17, 2006 20.84 20.93 20.76 20.90 1,980,202 +0.07(+0.36%)
Feb 16, 2006 20.68 20.88 20.59 20.82 4,775,960 +0.15(+0.72%)
Feb 15, 2006 20.78 20.87 20.64 20.68 3,901,420 -0.54(-2.54%)
Feb 14, 2006 20.91 21.23 20.77 21.21 2,177,621 +0.28(+1.36%)
Feb 13, 2006 20.93 21.01 20.65 20.93 2,146,925 +0.00(+0.00%)
Feb 10, 2006 20.84 20.99 20.75 20.93 4,064,130 +0.13(+0.65%)
Feb 09, 2006 20.59 20.86 20.54 20.79 6,515,409 +0.34(+1.66%)
Feb 08, 2006 20.44 20.52 20.34 20.46 2,053,030 +0.02(+0.10%)
Feb 07, 2006 20.49 20.56 20.39 20.44 2,668,157 -0.25(-1.20%)
Feb 06, 2006 20.41 20.73 20.34 20.68 1,965,958 +0.22(+1.10%)
Feb 03, 2006 20.29 20.51 20.19 20.46 2,495,416 +0.17(+0.86%)
Feb 02, 2006 20.49 20.55 20.17 20.29 2,198,286 -0.20(-1.00%)
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.