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 30, 2004 12.77 12.87 12.73 12.78 1,037,249 +0.04(+0.29%)
Apr 29, 2004 12.71 12.91 12.67 12.74 1,232,661 +0.03(+0.24%)
Apr 28, 2004 12.71 12.87 12.71 12.71 1,436,499 -0.03(-0.23%)
Apr 27, 2004 12.82 12.99 12.72 12.74 757,974 -0.05(-0.39%)
Apr 26, 2004 12.88 12.91 12.69 12.79 815,955 -0.09(-0.67%)
Apr 23, 2004 12.93 12.95 12.75 12.88 900,019 -0.05(-0.36%)
Apr 22, 2004 12.52 12.96 12.48 12.93 1,634,921 +0.43(+3.46%)
Apr 21, 2004 12.46 12.61 12.21 12.49 3,270,845 +0.01(+0.05%)
Apr 20, 2004 12.89 12.94 12.48 12.49 2,813,613 -0.33(-2.59%)
Apr 19, 2004 12.64 12.82 12.59 12.82 1,159,632 +0.21(+1.69%)
Apr 16, 2004 12.53 12.67 12.51 12.61 1,043,869 +0.04(+0.29%)
Apr 15, 2004 12.59 12.63 12.46 12.57 1,277,602 -0.04(-0.34%)
Apr 14, 2004 12.46 12.62 12.44 12.61 1,063,531 +0.04(+0.29%)
Apr 13, 2004 12.87 12.89 12.57 12.58 1,023,807 -0.25(-1.94%)
Apr 12, 2004 12.96 13.02 12.83 12.83 619,741 -0.09(-0.70%)
Apr 08, 2004 13.05 13.10 12.88 12.92 921,486 -0.04(-0.33%)
Apr 07, 2004 13.00 13.04 12.88 12.96 1,356,649 -0.02(-0.15%)
Apr 06, 2004 13.10 13.11 12.95 12.98 599,879 -0.15(-1.16%)
Apr 05, 2004 12.89 13.14 12.87 13.13 963,819 +0.28(+2.15%)
Apr 02, 2004 12.79 12.91 12.77 12.86 1,698,119 +0.11(+0.83%)
Apr 01, 2004 12.64 12.75 12.64 12.75 1,687,485 +0.15(+1.16%)
Mar 31, 2004 12.65 12.65 12.56 12.60 1,215,005 -0.02(-0.18%)
Mar 30, 2004 12.60 12.68 12.58 12.63 1,107,268 +0.03(+0.21%)
Mar 29, 2004 12.39 12.62 12.39 12.60 1,036,245 +0.21(+1.72%)
Mar 26, 2004 12.48 12.56 12.38 12.39 823,379 -0.08(-0.64%)
Mar 25, 2004 12.39 12.49 12.36 12.47 1,075,167 +0.13(+1.05%)
Mar 24, 2004 12.46 12.49 12.34 12.34 1,016,584 -0.12(-0.93%)
Mar 23, 2004 12.28 12.49 12.27 12.45 1,122,917 +0.23(+1.85%)
Mar 22, 2004 12.24 12.28 12.11 12.23 1,093,425 -0.04(-0.30%)
Mar 19, 2004 12.37 12.42 12.25 12.26 777,635 -0.07(-0.57%)
Mar 18, 2004 12.51 12.51 12.27 12.33 1,046,678 -0.22(-1.77%)
Mar 17, 2004 12.57 12.61 12.51 12.56 848,658 +0.03(+0.27%)
Mar 16, 2004 12.55 12.69 12.51 12.52 1,414,831 +0.05(+0.37%)
Mar 15, 2004 12.67 12.67 12.41 12.48 893,398 -0.22(-1.70%)
Mar 12, 2004 12.63 12.72 12.48 12.69 1,628,501 +0.10(+0.77%)
Mar 11, 2004 12.64 12.87 12.59 12.60 982,477 -0.12(-0.91%)
Mar 10, 2004 12.81 12.92 12.69 12.71 1,355,847 -0.14(-1.09%)
Mar 09, 2004 12.96 12.99 12.76 12.85 1,140,572 -0.09(-0.67%)
Mar 08, 2004 13.15 13.23 12.94 12.94 1,526,782 -0.20(-1.52%)
Mar 05, 2004 12.93 13.20 12.93 13.14 1,982,409 +0.26(+1.99%)
Mar 04, 2004 12.76 12.95 12.74 12.88 1,634,520 +0.21(+1.63%)
Mar 03, 2004 12.53 12.69 12.52 12.68 1,874,471 +0.03(+0.26%)
Mar 02, 2004 12.52 12.68 12.49 12.64 1,370,292 +0.07(+0.58%)
Mar 01, 2004 12.50 12.59 12.42 12.57 1,323,746 +0.07(+0.53%)
Feb 27, 2004 12.37 12.54 12.32 12.50 1,333,176 +0.14(+1.16%)
Feb 26, 2004 12.40 12.49 12.33 12.36 1,710,959 -0.02(-0.13%)
Feb 25, 2004 12.23 12.41 12.18 12.38 943,555 +0.17(+1.36%)
Feb 24, 2004 12.21 12.25 12.12 12.21 1,427,672 +0.17(+1.44%)
Feb 23, 2004 12.10 12.13 12.01 12.04 455,627 -0.07(-0.55%)
Feb 20, 2004 12.06 12.13 11.99 12.11 620,543 +0.04(+0.36%)
Feb 19, 2004 12.23 12.23 12.06 12.06 589,647 -0.13(-1.09%)
Feb 18, 2004 12.25 12.30 12.16 12.20 852,670 -0.08(-0.68%)
Feb 17, 2004 12.40 12.41 12.23 12.28 1,075,970 +0.02(+0.14%)
Feb 13, 2004 12.37 12.42 12.15 12.26 979,468 -0.04(-0.32%)
Feb 12, 2004 12.33 12.48 12.27 12.30 3,034,104 +0.17(+1.42%)
Feb 11, 2004 12.06 12.14 11.99 12.13 871,128 +0.07(+0.61%)
Feb 10, 2004 12.02 12.08 11.98 12.06 710,024 +0.03(+0.22%)
Feb 09, 2004 11.97 12.06 11.97 12.03 827,592 +0.00(+0.00%)
Feb 06, 2004 11.93 12.03 11.87 12.03 1,252,724 +0.10(+0.81%)
Feb 05, 2004 11.94 12.10 11.87 11.93 1,512,939 +0.06(+0.50%)
Feb 04, 2004 11.93 12.02 11.80 11.87 861,498 -0.05(-0.45%)
Feb 03, 2004 11.92 12.01 11.85 11.93 719,052 +0.00(+0.03%)
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.