Skip to main content

Brinker International (NY: EAT )

49.48 +0.45 (+0.92%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.69 23.78 23.25 23.25 1,313,354 -0.50(-2.11%)
Apr 27, 2007 23.51 23.88 23.33 23.75 1,676,317 +0.09(+0.38%)
Apr 26, 2007 23.40 24.31 23.40 23.66 2,206,493 +0.49(+2.10%)
Apr 25, 2007 23.51 23.52 22.87 23.18 3,688,027 -0.55(-2.33%)
Apr 24, 2007 24.19 24.19 23.66 23.73 2,297,864 -0.70(-2.88%)
Apr 23, 2007 24.87 25.05 24.41 24.43 952,316 -0.41(-1.66%)
Apr 20, 2007 24.71 24.90 24.64 24.84 647,563 +0.28(+1.16%)
Apr 19, 2007 24.67 24.79 24.46 24.56 940,546 -0.25(-1.02%)
Apr 18, 2007 25.08 25.08 24.78 24.81 1,080,424 -0.31(-1.22%)
Apr 17, 2007 24.99 25.26 24.95 25.12 721,727 +0.08(+0.33%)
Apr 16, 2007 24.78 25.12 24.78 25.04 1,053,433 +0.38(+1.55%)
Apr 13, 2007 24.67 24.77 24.43 24.66 974,385 +0.10(+0.40%)
Apr 12, 2007 24.94 24.94 24.34 24.56 1,253,392 -0.19(-0.76%)
Apr 11, 2007 24.85 24.94 24.49 24.75 1,242,425 -0.19(-0.78%)
Apr 10, 2007 24.93 25.05 24.87 24.94 689,493 -0.02(-0.09%)
Apr 09, 2007 24.88 25.06 24.78 24.96 833,811 +0.08(+0.33%)
Apr 05, 2007 24.78 25.01 24.72 24.88 911,923 +0.10(+0.39%)
Apr 04, 2007 24.78 24.85 24.60 24.78 684,276 +0.01(+0.06%)
Apr 03, 2007 24.45 24.84 24.40 24.77 1,210,592 +0.49(+2.00%)
Apr 02, 2007 24.43 24.48 24.12 24.28 939,476 -0.16(-0.67%)
Mar 30, 2007 24.22 24.53 24.15 24.45 1,442,251 +0.28(+1.18%)
Mar 29, 2007 24.44 24.49 23.98 24.16 876,077 -0.13(-0.52%)
Mar 28, 2007 24.25 24.30 23.86 24.29 1,041,517 -0.09(-0.37%)
Mar 27, 2007 24.41 24.45 24.24 24.38 766,801 -0.04(-0.18%)
Mar 26, 2007 24.68 24.72 24.28 24.43 755,165 -0.28(-1.12%)
Mar 23, 2007 24.49 24.84 24.48 24.70 857,352 +0.17(+0.70%)
Mar 22, 2007 24.75 24.75 24.31 24.53 803,450 +0.20(+0.83%)
Mar 21, 2007 24.07 24.52 23.86 24.33 1,049,019 +0.17(+0.71%)
Mar 20, 2007 23.83 24.16 23.70 24.16 1,062,662 +0.37(+1.57%)
Mar 19, 2007 23.84 23.98 23.69 23.78 1,221,292 +0.04(+0.16%)
Mar 16, 2007 23.96 23.97 23.63 23.75 1,459,237 -0.23(-0.97%)
Mar 15, 2007 23.86 24.15 23.81 23.98 2,446,062 +0.05(+0.22%)
Mar 14, 2007 24.04 24.49 23.67 23.92 2,112,617 -0.02(-0.06%)
Mar 13, 2007 24.86 24.58 23.93 23.94 1,539,087 -0.92(-3.70%)
Mar 12, 2007 24.45 24.93 24.34 24.86 1,368,419 +0.37(+1.53%)
Mar 09, 2007 24.86 24.97 24.30 24.49 2,593,992 +0.37(+1.52%)
Mar 08, 2007 24.71 24.83 23.86 24.12 2,936,531 -0.46(-1.89%)
Mar 07, 2007 24.42 24.87 24.36 24.58 2,824,179 +0.28(+1.17%)
Mar 06, 2007 24.20 24.43 23.95 24.30 1,408,813 +0.35(+1.47%)
Mar 05, 2007 24.51 24.60 23.90 23.95 2,546,643 -0.72(-2.91%)
Mar 02, 2007 25.24 25.29 24.66 24.66 1,619,339 -0.61(-2.40%)
Mar 01, 2007 25.18 25.58 24.92 25.27 1,340,813 -0.13(-0.50%)
Feb 28, 2007 25.38 25.51 24.96 25.40 1,872,933 -0.07(-0.26%)
Feb 27, 2007 25.95 26.09 25.38 25.46 1,248,444 -0.83(-3.16%)
Feb 26, 2007 26.42 26.45 26.12 26.29 917,407 -0.05(-0.20%)
Feb 23, 2007 26.15 26.39 26.12 26.35 1,230,119 +0.21(+0.80%)
Feb 22, 2007 26.34 26.41 26.03 26.14 1,275,462 -0.19(-0.71%)
Feb 21, 2007 26.47 26.62 26.30 26.32 1,565,303 -0.17(-0.65%)
Feb 20, 2007 26.29 26.59 26.17 26.50 1,017,721 +0.12(+0.45%)
Feb 16, 2007 26.13 26.41 26.08 26.38 1,290,576 +0.25(+0.94%)
Feb 15, 2007 26.24 26.24 25.93 26.13 1,551,526 -0.18(-0.68%)
Feb 14, 2007 26.29 26.35 26.06 26.31 3,126,640 +0.00(+0.00%)
Feb 13, 2007 25.79 26.72 25.57 26.31 4,357,475 +1.55(+6.25%)
Feb 12, 2007 25.03 25.03 24.56 24.76 1,182,783 -0.16(-0.66%)
Feb 09, 2007 25.15 25.22 24.68 24.93 1,728,748 -0.33(-1.30%)
Feb 08, 2007 24.31 25.32 24.20 25.26 4,427,736 +0.71(+2.89%)
Feb 07, 2007 24.69 24.87 24.38 24.55 1,752,957 -0.19(-0.79%)
Feb 06, 2007 24.40 24.74 24.19 24.74 1,930,045 +0.31(+1.25%)
Feb 05, 2007 24.01 24.56 23.98 24.43 2,814,014 +0.38(+1.59%)
Feb 02, 2007 24.06 24.10 23.84 24.05 1,213,267 +0.00(+0.00%)
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.