Brinker International (NY: EAT )

46.49 USD +0.86 (+1.88%)
Official Closing Price Updated: 7:01 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 46.46 48.69 46.34 46.49 1,183,859 +0.86(+1.88%)
Oct 19, 2020 47.27 47.53 45.37 45.63 1,358,899 -1.50(-3.18%)
Oct 16, 2020 48.66 49.19 47.08 47.13 1,334,200 -1.65(-3.38%)
Oct 15, 2020 47.16 50.43 47.14 48.78 2,064,932 +2.13(+4.57%)
Oct 14, 2020 45.51 47.60 45.26 46.65 1,814,676 +1.92(+4.29%)
Oct 13, 2020 45.40 45.55 44.13 44.73 950,979 -0.93(-2.04%)
Oct 12, 2020 47.31 47.31 45.30 45.66 1,317,204 -1.65(-3.49%)
Oct 09, 2020 47.00 48.38 46.34 47.31 1,604,100 +0.47(+1.00%)
Oct 08, 2020 45.59 47.00 44.28 46.84 1,120,314 +1.80(+4.00%)
Oct 07, 2020 44.18 45.27 43.32 45.04 1,929,927 +2.09(+4.87%)
Oct 06, 2020 44.24 45.75 42.90 42.95 1,471,091 -0.65(-1.49%)
Oct 05, 2020 44.36 45.17 43.21 43.60 1,253,156 +0.04(+0.09%)
Oct 02, 2020 41.00 43.63 40.66 43.56 2,226,100 +0.55(+1.28%)
Oct 01, 2020 43.09 43.84 42.55 43.01 1,868,955 +0.29(+0.68%)
Sep 30, 2020 43.66 44.83 42.37 42.72 1,952,858 -0.85(-1.95%)
Sep 29, 2020 45.32 45.32 43.02 43.57 1,907,606 -1.86(-4.09%)
Sep 28, 2020 45.74 46.09 44.78 45.43 1,369,353 +0.50(+1.11%)
Sep 25, 2020 46.07 46.78 44.68 44.93 1,670,700 -1.19(-2.58%)
Sep 24, 2020 43.78 46.26 43.05 46.12 1,795,146 +2.47(+5.66%)
Sep 23, 2020 45.18 45.84 43.59 43.65 920,927 -1.01(-2.26%)
Sep 22, 2020 44.62 45.00 43.09 44.66 1,010,194 +0.03(+0.07%)
Sep 21, 2020 44.35 44.75 42.50 44.63 1,604,852 -1.47(-3.19%)
Sep 18, 2020 45.93 47.91 45.21 46.10 1,902,800 +1.00(+2.22%)
Sep 17, 2020 45.20 45.97 44.24 45.10 1,408,176 -1.42(-3.05%)
Sep 16, 2020 46.21 46.94 45.19 46.52 1,405,319 +0.31(+0.67%)
Sep 15, 2020 45.04 48.11 43.59 46.21 2,637,999 +1.54(+3.45%)
Sep 14, 2020 44.16 45.24 43.67 44.67 1,114,652 +1.10(+2.52%)
Sep 11, 2020 44.56 44.91 42.46 43.57 1,025,000 -0.84(-1.89%)
Sep 10, 2020 44.50 45.99 44.36 44.41 1,493,191 +0.26(+0.59%)
Sep 09, 2020 44.14 45.85 43.13 44.15 1,656,795 +0.02(+0.05%)
Sep 08, 2020 45.16 46.45 43.97 44.13 1,667,842 -1.55(-3.39%)
Sep 04, 2020 47.62 48.09 44.62 45.68 1,460,000 -0.94(-2.02%)
Sep 03, 2020 48.18 49.61 45.91 46.62 2,759,839 -1.14(-2.39%)
Sep 02, 2020 45.90 48.63 44.90 47.76 2,367,773 +1.90(+4.14%)
Sep 01, 2020 43.46 46.06 43.18 45.86 1,808,073 +0.82(+1.82%)
Aug 31, 2020 45.31 45.65 43.59 45.04 3,054,539 -0.57(-1.25%)
Aug 28, 2020 41.10 45.93 40.83 45.61 3,630,900 +5.31(+13.18%)
Aug 27, 2020 39.44 40.60 39.30 40.30 1,796,902 +1.10(+2.81%)
Aug 26, 2020 39.10 40.08 38.78 39.20 1,731,170 -0.39(-0.99%)
Aug 25, 2020 39.48 39.84 38.17 39.59 1,458,810 +0.34(+0.87%)
Aug 24, 2020 38.71 39.50 37.90 39.25 1,512,319 +0.76(+1.97%)
Aug 21, 2020 38.07 39.09 37.76 38.49 1,479,700 +0.24(+0.63%)
Aug 20, 2020 37.24 39.27 36.71 38.25 2,427,629 +0.66(+1.76%)
Aug 19, 2020 37.70 38.39 36.97 37.59 2,368,364 -0.13(-0.34%)
Aug 18, 2020 37.07 37.76 36.16 37.72 2,148,788 +0.54(+1.45%)
Aug 17, 2020 38.41 38.57 36.09 37.18 2,924,732 +0.19(+0.51%)
Aug 14, 2020 36.30 37.98 36.19 36.99 2,512,200 +0.31(+0.85%)
Aug 13, 2020 35.00 37.21 34.44 36.68 4,880,233 +2.14(+6.20%)
Aug 12, 2020 31.83 34.97 29.73 34.54 8,444,762 +4.38(+14.52%)
Aug 11, 2020 30.99 32.10 30.01 30.16 3,462,389 +0.36(+1.21%)
Aug 10, 2020 30.51 31.38 29.31 29.80 1,739,000 +0.10(+0.34%)
Aug 07, 2020 29.34 30.20 28.52 29.70 2,946,000 +1.06(+3.70%)
Aug 06, 2020 27.86 28.87 27.56 28.64 1,540,503 +0.62(+2.21%)
Aug 05, 2020 28.69 28.70 27.57 28.02 1,875,776 +0.37(+1.34%)
Aug 04, 2020 26.26 28.14 26.15 27.65 1,754,697 +1.67(+6.43%)
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.