Skip to main content

Brinker International (NY: EAT )

49.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.18 11.26 11.12 11.23 2,088,341 +0.10(+0.90%)
Apr 28, 2005 11.45 11.45 11.03 11.13 3,258,808 -0.33(-2.90%)
Apr 27, 2005 11.61 11.66 11.35 11.46 2,376,845 -0.26(-2.21%)
Apr 26, 2005 11.98 11.98 11.62 11.72 1,969,168 -0.07(-0.59%)
Apr 25, 2005 11.78 11.88 11.63 11.79 2,222,963 +0.05(+0.42%)
Apr 22, 2005 12.01 12.04 11.74 11.74 1,377,514 -0.27(-2.21%)
Apr 21, 2005 12.12 12.24 11.78 12.01 1,566,908 -0.04(-0.36%)
Apr 20, 2005 12.20 12.20 12.01 12.05 1,538,820 -0.17(-1.41%)
Apr 19, 2005 11.95 12.29 11.88 12.22 1,973,782 +0.28(+2.34%)
Apr 18, 2005 11.95 12.01 11.83 11.95 612,117 -0.02(-0.14%)
Apr 15, 2005 12.10 12.16 11.95 11.96 1,366,079 -0.15(-1.26%)
Apr 14, 2005 12.01 12.24 12.01 12.12 1,400,587 +0.14(+1.17%)
Apr 13, 2005 12.01 12.26 11.94 11.98 862,902 +0.00(+0.00%)
Apr 12, 2005 12.03 12.03 11.87 11.98 1,234,065 -0.05(-0.41%)
Apr 11, 2005 12.06 12.14 11.99 12.03 591,452 -0.06(-0.49%)
Apr 08, 2005 12.06 12.23 12.05 12.09 768,607 -0.01(-0.05%)
Apr 07, 2005 12.15 12.15 11.97 12.09 898,213 -0.04(-0.36%)
Apr 06, 2005 12.11 12.23 12.00 12.14 1,758,307 +0.29(+2.47%)
Apr 05, 2005 11.73 11.91 11.71 11.84 927,906 +0.15(+1.25%)
Apr 04, 2005 11.78 11.78 11.56 11.70 1,465,390 -0.10(-0.82%)
Apr 01, 2005 12.11 12.13 11.78 11.79 1,728,414 -0.24(-2.02%)
Mar 31, 2005 12.18 12.18 11.93 12.04 1,636,325 -0.16(-1.31%)
Mar 30, 2005 12.03 12.21 11.96 12.20 980,070 +0.21(+1.78%)
Mar 29, 2005 12.18 12.18 11.93 11.98 1,176,284 -0.21(-1.69%)
Mar 28, 2005 12.12 12.25 12.12 12.19 926,903 +0.07(+0.60%)
Mar 24, 2005 12.05 12.21 12.05 12.12 1,013,173 +0.15(+1.28%)
Mar 23, 2005 12.00 12.07 11.83 11.96 755,165 -0.03(-0.28%)
Mar 22, 2005 11.96 12.16 11.93 12.00 847,053 -0.00(-0.03%)
Mar 21, 2005 11.81 12.06 11.77 12.00 1,768,339 +0.10(+0.86%)
Mar 18, 2005 11.96 11.98 11.87 11.90 1,583,560 -0.00(-0.03%)
Mar 17, 2005 11.93 11.96 11.78 11.90 1,540,826 +0.00(+0.00%)
Mar 16, 2005 11.92 11.99 11.88 11.90 1,019,794 -0.10(-0.83%)
Mar 15, 2005 12.29 12.37 11.96 12.00 1,644,350 -0.30(-2.41%)
Mar 14, 2005 12.11 12.33 12.10 12.29 1,124,923 +0.16(+1.29%)
Mar 11, 2005 12.03 12.25 11.96 12.14 3,016,649 +0.09(+0.77%)
Mar 10, 2005 12.26 12.34 11.93 12.05 6,947,763 -0.81(-6.31%)
Mar 09, 2005 12.91 12.91 12.72 12.86 902,627 -0.05(-0.41%)
Mar 08, 2005 12.94 12.96 12.82 12.91 796,093 -0.04(-0.31%)
Mar 07, 2005 12.88 13.00 12.79 12.95 1,193,739 -0.01(-0.08%)
Mar 04, 2005 12.78 13.11 12.63 12.96 1,822,308 +0.18(+1.40%)
Mar 03, 2005 12.71 12.84 12.67 12.78 1,136,760 +0.09(+0.73%)
Mar 02, 2005 12.79 12.81 12.63 12.69 1,127,531 -0.15(-1.14%)
Mar 01, 2005 12.58 12.86 12.58 12.83 1,519,559 +0.25(+2.01%)
Feb 28, 2005 12.62 12.66 12.50 12.58 1,677,855 -0.05(-0.42%)
Feb 25, 2005 12.48 12.66 12.44 12.63 1,026,415 +0.18(+1.41%)
Feb 24, 2005 12.39 12.51 12.25 12.46 1,282,015 +0.05(+0.40%)
Feb 23, 2005 12.24 12.59 12.16 12.41 1,885,104 +0.19(+1.52%)
Feb 22, 2005 12.36 12.49 12.21 12.22 1,631,711 -0.24(-1.92%)
Feb 18, 2005 12.43 12.48 12.34 12.46 1,831,537 -0.03(-0.27%)
Feb 17, 2005 12.69 12.70 12.48 12.49 1,377,514 -0.23(-1.78%)
Feb 16, 2005 12.87 12.87 12.65 12.72 795,090 -0.15(-1.14%)
Feb 15, 2005 12.71 12.88 12.67 12.87 1,001,336 +0.15(+1.20%)
Feb 14, 2005 12.73 12.79 12.65 12.71 990,502 +0.01(+0.08%)
Feb 11, 2005 12.61 12.73 12.56 12.70 1,804,853 +0.07(+0.58%)
Feb 10, 2005 12.75 12.81 12.57 12.63 2,376,243 -0.14(-1.09%)
Feb 09, 2005 12.74 12.83 12.72 12.77 2,141,909 +0.03(+0.21%)
Feb 08, 2005 12.71 12.85 12.69 12.74 1,186,717 -0.03(-0.26%)
Feb 07, 2005 12.78 12.95 12.75 12.78 1,740,050 -0.07(-0.52%)
Feb 04, 2005 12.69 12.86 12.69 12.84 941,549 +0.10(+0.81%)
Feb 03, 2005 12.66 12.79 12.64 12.74 2,352,168 +0.07(+0.55%)
Feb 02, 2005 12.59 12.73 12.58 12.67 3,783,852 +0.06(+0.47%)
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.