Brinker International (NY: EAT )

63.55 USD +1.76 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 62.68 63.86 62.14 63.55 621,968 +1.76(+2.85%)
May 13, 2021 59.60 62.13 59.49 61.79 820,852 +2.44(+4.11%)
May 12, 2021 62.79 62.89 59.13 59.35 840,196 -4.25(-6.68%)
May 11, 2021 61.49 63.74 59.76 63.60 712,474 +0.73(+1.16%)
May 10, 2021 64.78 65.61 62.85 62.87 706,628 -1.93(-2.98%)
May 07, 2021 64.80 65.67 63.88 64.80 894,698 +1.34(+2.11%)
May 06, 2021 64.09 64.25 61.80 63.46 872,230 -0.29(-0.45%)
May 05, 2021 64.59 65.89 63.36 63.75 595,029 -1.91(-2.91%)
May 04, 2021 65.18 66.09 62.88 65.66 1,163,514 +0.48(+0.74%)
May 03, 2021 67.46 67.73 65.05 65.18 1,125,569 -1.95(-2.90%)
Apr 30, 2021 70.33 71.78 67.06 67.13 1,364,900 -4.06(-5.70%)
Apr 29, 2021 69.51 71.29 68.48 71.19 1,400,943 +3.36(+4.95%)
Apr 28, 2021 66.63 68.28 65.02 67.83 1,646,165 +2.19(+3.34%)
Apr 27, 2021 65.65 67.69 64.72 65.64 1,746,240 +0.30(+0.46%)
Apr 26, 2021 68.80 69.40 65.33 65.34 1,478,195 -2.40(-3.54%)
Apr 23, 2021 68.84 68.84 67.28 67.74 611,900 -0.68(-0.99%)
Apr 22, 2021 67.26 69.54 67.13 68.42 609,401 +1.40(+2.09%)
Apr 21, 2021 66.99 67.82 65.63 67.02 970,409 -0.12(-0.18%)
Apr 20, 2021 69.52 70.03 66.31 67.14 880,576 -3.10(-4.41%)
Apr 19, 2021 69.30 70.49 68.28 70.24 662,046 +1.42(+2.06%)
Apr 16, 2021 68.52 69.13 67.38 68.82 927,900 +1.60(+2.38%)
Apr 15, 2021 68.55 68.58 66.28 67.22 591,290 -0.70(-1.03%)
Apr 14, 2021 66.82 69.11 66.76 67.92 822,780 +0.94(+1.40%)
Apr 13, 2021 67.71 68.14 65.23 66.98 1,315,793 -1.13(-1.66%)
Apr 12, 2021 68.50 69.64 67.82 68.11 771,540 -0.27(-0.39%)
Apr 09, 2021 69.82 69.82 67.65 68.38 912,100 -0.86(-1.24%)
Apr 08, 2021 70.16 70.16 67.76 69.24 594,266 -0.76(-1.09%)
Apr 07, 2021 68.64 71.19 68.17 70.00 867,189 +1.01(+1.46%)
Apr 06, 2021 69.41 71.68 68.70 68.99 1,001,466 +0.07(+0.10%)
Apr 05, 2021 73.35 73.60 68.80 68.92 1,200,073 -2.99(-4.16%)
Apr 01, 2021 71.84 72.51 71.16 71.91 482,100 +0.85(+1.20%)
Mar 31, 2021 72.41 73.75 70.98 71.06 888,608 -1.04(-1.44%)
Mar 30, 2021 69.48 72.25 69.48 72.10 520,102 +2.60(+3.74%)
Mar 29, 2021 72.87 73.98 69.26 69.50 703,253 -3.61(-4.94%)
Mar 26, 2021 71.74 74.83 70.35 73.11 1,095,700 +3.08(+4.40%)
Mar 25, 2021 65.98 70.88 65.01 70.03 1,352,635 +3.75(+5.66%)
Mar 24, 2021 69.13 71.31 66.01 66.28 883,755 -1.46(-2.16%)
Mar 23, 2021 69.51 71.03 67.33 67.74 1,337,200 -3.46(-4.86%)
Mar 22, 2021 75.45 75.75 71.11 71.20 989,978 -3.71(-4.95%)
Mar 19, 2021 73.75 76.36 72.25 74.91 805,100 +0.56(+0.75%)
Mar 18, 2021 76.75 77.82 73.63 74.35 710,579 -2.21(-2.89%)
Mar 17, 2021 74.91 76.68 73.95 76.56 359,859 +1.06(+1.40%)
Mar 16, 2021 77.17 77.67 74.80 75.50 666,332 -2.27(-2.92%)
Mar 15, 2021 76.40 78.33 75.07 77.77 825,009 +1.62(+2.13%)
Mar 12, 2021 72.95 76.38 72.51 76.15 652,900 +3.05(+4.17%)
Mar 11, 2021 73.56 74.11 72.18 73.10 568,533 +0.51(+0.70%)
Mar 10, 2021 71.54 73.25 70.73 72.59 774,413 +1.76(+2.48%)
Mar 09, 2021 73.58 73.68 70.60 70.83 543,269 -1.66(-2.29%)
Mar 08, 2021 72.83 74.51 71.34 72.49 648,902 +0.50(+0.69%)
Mar 05, 2021 71.42 72.37 65.70 71.99 1,004,300 +1.47(+2.08%)
Mar 04, 2021 70.93 72.50 67.84 70.52 753,812 -0.82(-1.15%)
Mar 03, 2021 71.36 73.34 69.50 71.34 644,595 +0.54(+0.76%)
Mar 02, 2021 72.39 73.07 69.85 70.80 1,097,760 -1.61(-2.22%)
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.