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 (%)
May 29, 2015 47.00 47.02 46.05 46.71 1,688,030 -0.34(-0.72%)
May 28, 2015 47.65 47.78 46.91 47.05 869,478 -0.46(-0.96%)
May 27, 2015 47.35 47.78 47.10 47.51 948,232 +0.39(+0.83%)
May 26, 2015 47.45 47.66 46.90 47.12 1,232,883 -0.36(-0.77%)
May 22, 2015 47.36 47.48 47.48 47.48 1,110,228 +0.17(+0.36%)
May 21, 2015 47.00 47.43 46.93 47.32 632,893 +0.07(+0.14%)
May 20, 2015 47.11 47.52 46.79 47.25 732,704 +0.03(+0.07%)
May 19, 2015 46.92 47.30 46.70 47.21 892,016 +0.46(+0.98%)
May 18, 2015 46.68 46.86 46.27 46.76 971,398 -0.08(-0.16%)
May 15, 2015 47.04 47.07 46.70 46.83 924,898 -0.03(-0.05%)
May 14, 2015 46.73 47.18 46.20 46.86 2,380,965 +0.85(+1.84%)
May 13, 2015 46.05 46.19 45.83 46.01 1,069,414 -0.02(-0.04%)
May 12, 2015 45.85 46.28 45.00 46.03 1,373,906 -0.11(-0.24%)
May 11, 2015 46.72 46.75 46.10 46.14 1,221,327 -0.67(-1.43%)
May 08, 2015 47.04 47.53 46.70 46.81 931,698 +0.28(+0.60%)
May 07, 2015 45.88 46.81 45.78 46.53 1,084,643 +0.78(+1.70%)
May 06, 2015 46.17 46.17 45.44 45.75 1,835,811 -0.30(-0.64%)
May 05, 2015 46.99 46.99 46.00 46.05 1,173,079 -1.03(-2.19%)
May 04, 2015 47.91 48.30 47.03 47.08 1,107,747 -0.53(-1.12%)
May 01, 2015 47.12 47.66 46.89 47.61 1,267,696 +0.74(+1.57%)
Apr 30, 2015 47.65 47.81 46.81 46.88 1,776,342 -1.04(-2.17%)
Apr 29, 2015 47.61 48.09 46.63 47.92 3,320,457 -0.56(-1.15%)
Apr 28, 2015 48.10 48.57 47.70 48.48 934,584 +0.30(+0.63%)
Apr 27, 2015 48.79 49.07 48.08 48.17 1,112,988 -0.58(-1.20%)
Apr 24, 2015 48.81 48.95 48.44 48.75 980,063 +0.19(+0.40%)
Apr 23, 2015 48.15 48.73 47.69 48.56 1,415,442 +0.35(+0.72%)
Apr 22, 2015 47.94 48.42 47.55 48.21 1,922,622 +0.09(+0.19%)
Apr 21, 2015 48.80 49.30 47.98 48.12 4,562,304 -1.85(-3.69%)
Apr 20, 2015 49.81 50.43 49.55 49.97 2,736,533 +0.33(+0.67%)
Apr 17, 2015 50.19 50.19 49.24 49.64 1,868,033 -0.78(-1.55%)
Apr 16, 2015 50.65 51.00 50.24 50.41 1,011,745 +0.06(+0.12%)
Apr 15, 2015 51.03 51.38 50.31 50.35 1,182,918 -0.67(-1.31%)
Apr 14, 2015 51.56 51.59 50.46 51.02 1,083,027 -0.45(-0.87%)
Apr 13, 2015 51.45 51.95 51.35 51.47 789,143 -0.15(-0.30%)
Apr 10, 2015 51.60 52.01 51.43 51.62 819,478 +0.25(+0.49%)
Apr 09, 2015 51.75 52.13 51.06 51.37 852,032 +0.14(+0.26%)
Apr 08, 2015 50.04 51.33 50.02 51.24 1,366,484 +1.30(+2.61%)
Apr 07, 2015 51.54 51.54 49.73 49.93 1,989,267 -1.46(-2.85%)
Apr 06, 2015 51.99 52.28 51.28 51.40 1,652,437 -0.94(-1.80%)
Apr 02, 2015 51.79 52.34 52.34 52.34 1,271,701 +0.53(+1.03%)
Apr 01, 2015 52.01 52.05 51.07 51.80 1,102,464 -0.31(-0.60%)
Mar 31, 2015 51.66 52.69 51.40 52.12 1,361,476 +0.60(+1.17%)
Mar 30, 2015 51.38 51.98 51.37 51.51 615,182 +0.22(+0.43%)
Mar 27, 2015 51.05 51.75 50.77 51.29 1,051,375 +0.47(+0.93%)
Mar 26, 2015 51.05 51.32 50.57 50.82 610,220 -0.68(-1.32%)
Mar 25, 2015 51.99 52.34 51.48 51.50 1,281,776 -0.39(-0.75%)
Mar 24, 2015 51.62 52.19 51.46 51.89 856,736 +0.08(+0.16%)
Mar 23, 2015 52.13 52.37 51.59 51.80 1,156,384 -0.22(-0.42%)
Mar 20, 2015 51.41 52.16 51.40 52.02 1,577,160 +1.07(+2.09%)
Mar 19, 2015 51.21 51.79 50.93 50.96 671,834 -0.14(-0.28%)
Mar 18, 2015 51.32 51.47 50.68 51.10 842,865 -0.32(-0.63%)
Mar 17, 2015 51.43 51.63 51.01 51.42 914,188 -0.19(-0.36%)
Mar 16, 2015 51.66 52.19 51.41 51.61 933,419 +0.19(+0.38%)
Mar 13, 2015 50.80 51.68 50.79 51.41 1,875,727 +0.51(+1.00%)
Mar 12, 2015 49.20 51.17 49.14 50.91 1,425,996 +1.83(+3.73%)
Mar 11, 2015 49.92 49.94 48.96 49.08 1,029,977 -0.45(-0.91%)
Mar 10, 2015 49.80 49.92 49.14 49.53 1,671,582 -0.53(-1.07%)
Mar 09, 2015 49.16 50.38 49.16 50.06 1,609,350 +1.22(+2.50%)
Mar 06, 2015 49.32 49.51 48.71 48.84 1,398,770 -0.84(-1.69%)
Mar 05, 2015 49.28 49.80 49.12 49.68 763,196 +0.47(+0.96%)
Mar 04, 2015 49.85 50.37 49.04 49.20 1,610,067 -0.93(-1.86%)
Mar 03, 2015 50.56 50.56 49.59 50.13 1,065,481 -0.39(-0.77%)
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.