Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.590 8.723 8.340 8.606 1,236,071 -0.05(-0.54%)
Sep 27, 2002 8.865 9.008 8.653 8.653 980,471 -0.23(-2.58%)
Sep 26, 2002 8.822 9.072 8.736 8.882 1,457,164 +0.07(+0.83%)
Sep 25, 2002 8.507 8.889 8.507 8.809 1,374,505 +0.39(+4.58%)
Sep 24, 2002 8.487 8.590 8.347 8.424 1,591,384 -0.31(-3.58%)
Sep 23, 2002 8.673 8.839 8.546 8.736 1,130,340 -0.07(-0.75%)
Sep 20, 2002 8.812 8.856 8.656 8.802 1,547,447 -0.01(-0.11%)
Sep 19, 2002 8.497 8.922 8.473 8.812 2,397,309 +0.31(+3.59%)
Sep 18, 2002 8.264 8.556 7.998 8.507 3,352,501 +0.16(+1.91%)
Sep 17, 2002 8.875 8.902 8.347 8.347 2,500,031 -0.53(-5.95%)
Sep 16, 2002 8.789 8.919 8.706 8.875 615,126 +0.11(+1.21%)
Sep 13, 2002 8.739 8.839 8.590 8.769 941,950 -0.01(-0.11%)
Sep 12, 2002 8.939 8.968 8.726 8.779 13,783,174 -0.23(-2.58%)
Sep 11, 2002 9.221 9.221 8.972 9.012 629,170 -0.08(-0.88%)
Sep 10, 2002 9.228 9.228 9.008 9.091 1,180,297 -0.13(-1.44%)
Sep 09, 2002 9.198 9.291 8.988 9.224 934,727 +0.01(+0.07%)
Sep 06, 2002 8.806 9.251 8.806 9.218 2,243,026 +0.52(+5.92%)
Sep 05, 2002 8.889 8.889 8.570 8.703 2,240,016 -0.24(-2.64%)
Sep 04, 2002 8.895 8.988 8.769 8.939 1,818,496 +0.11(+1.24%)
Sep 03, 2002 9.105 9.105 8.789 8.829 2,000,466 -0.38(-4.15%)
Aug 30, 2002 9.214 9.301 9.138 9.211 1,025,813 -0.01(-0.14%)
Aug 29, 2002 18.79 9.337 9.151 9.224 1,697,717 -0.17(-1.80%)
Aug 28, 2002 9.371 9.537 9.331 9.394 1,171,670 -0.16(-1.64%)
Aug 27, 2002 9.636 9.779 9.430 9.550 1,462,982 +0.01(+0.07%)
Aug 26, 2002 9.836 9.869 9.357 9.543 1,485,252 -0.21(-2.18%)
Aug 23, 2002 9.789 9.935 9.736 9.756 960,408 -0.04(-0.44%)
Aug 22, 2002 9.869 9.882 9.686 9.799 1,132,347 +0.01(+0.07%)
Aug 21, 2002 9.969 9.985 9.696 9.793 2,068,078 -0.14(-1.44%)
Aug 20, 2002 10.05 10.07 9.856 9.935 2,674,377 +0.23(+2.40%)
Aug 16, 2002 9.929 9.929 9.590 9.703 1,040,860 -0.23(-2.28%)
Aug 15, 2002 9.769 9.942 9.636 9.929 1,359,859 +0.27(+2.82%)
Aug 14, 2002 9.248 9.656 9.072 9.656 1,016,183 +0.41(+4.42%)
Aug 13, 2002 9.593 9.597 9.244 9.248 866,113 -0.40(-4.13%)
Aug 12, 2002 9.407 9.676 9.354 9.646 1,133,350 +0.54(+5.95%)
Aug 07, 2002 9.869 9.869 8.819 9.105 8,882,022 -0.76(-7.74%)
Aug 06, 2002 9.703 9.962 9.653 9.869 1,890,923 +0.22(+2.31%)
Aug 05, 2002 9.404 9.786 9.371 9.646 2,552,395 +0.30(+3.20%)
Aug 02, 2002 10.10 10.10 9.271 9.347 3,088,073 -0.75(-7.47%)
Aug 01, 2002 10.78 10.78 10.07 10.10 2,678,791 -0.73(-6.75%)
Jul 31, 2002 10.59 10.83 10.53 10.83 1,054,703 +0.24(+2.23%)
Jul 30, 2002 10.77 10.83 10.46 10.60 1,185,312 -0.17(-1.57%)
Jul 29, 2002 10.30 10.80 10.27 10.77 1,755,097 +0.57(+5.57%)
Jul 26, 2002 10.23 10.23 9.985 10.20 1,376,311 -0.04(-0.36%)
Jul 25, 2002 10.30 10.65 10.04 10.23 6,081,249 +0.38(+3.84%)
Jul 24, 2002 8.972 9.869 8.909 9.856 2,392,695 +0.78(+8.64%)
Jul 23, 2002 8.829 9.155 8.829 9.072 1,311,508 +0.24(+2.75%)
Jul 22, 2002 9.072 9.118 8.580 8.829 1,573,328 -0.28(-3.03%)
Jul 19, 2002 9.221 9.228 8.905 9.105 2,146,323 -0.24(-2.53%)
Jul 17, 2002 9.387 9.503 9.238 9.341 1,724,401 -0.15(-1.54%)
Jul 12, 2002 9.869 9.869 9.417 9.487 1,422,656 -0.35(-3.55%)
Jul 11, 2002 9.935 10.09 9.786 9.836 1,265,564 -0.19(-1.86%)
Jul 10, 2002 9.985 10.30 9.972 10.02 1,402,392 +0.02(+0.20%)
Jul 09, 2002 10.42 10.58 10.37 10.00 1,597,002 -0.42(-3.99%)
Jul 08, 2002 10.47 10.47 10.42 10.42 1,909,581 -0.08(-0.79%)
Jul 05, 2002 10.35 10.53 10.35 10.50 1,052,095 +0.15(+1.45%)
Jul 04, 2002 10.75 10.76 10.28 10.35 3,009,627 +0.00(+0.00%)
Jul 03, 2002 10.75 10.76 10.28 10.35 3,001,602 -0.11(-1.08%)
Jul 02, 2002 10.47 10.62 10.39 10.46 768,206 -0.05(-0.51%)
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.