Skip to main content

Brinker International (NY: EAT )

65.63 +1.52 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.88 18.12 17.73 17.93 1,528,139 +0.07(+0.40%)
Oct 30, 2007 17.71 18.02 17.53 17.86 1,581,820 +0.06(+0.36%)
Oct 29, 2007 18.23 18.29 17.65 17.79 1,781,814 -0.44(-2.40%)
Oct 26, 2007 18.79 18.82 18.22 18.23 1,750,795 -0.37(-1.97%)
Oct 25, 2007 18.98 18.98 18.02 18.60 3,064,494 -0.49(-2.55%)
Oct 24, 2007 19.25 19.25 18.58 19.08 2,942,685 -0.19(-0.99%)
Oct 23, 2007 19.76 19.99 18.84 19.27 5,099,275 -0.68(-3.40%)
Oct 22, 2007 19.13 19.95 18.95 19.95 2,422,446 +0.70(+3.63%)
Oct 19, 2007 19.10 19.60 19.10 19.25 3,192,535 +0.44(+2.33%)
Oct 18, 2007 18.85 18.96 18.52 18.82 1,179,000 -0.18(-0.93%)
Oct 17, 2007 18.88 19.18 18.87 18.99 1,280,838 +0.21(+1.13%)
Oct 16, 2007 18.57 18.91 18.44 18.78 1,805,043 +0.22(+1.18%)
Oct 15, 2007 18.74 18.74 18.41 18.56 1,126,735 -0.20(-1.09%)
Oct 12, 2007 18.91 19.10 18.70 18.77 1,373,753 -0.08(-0.45%)
Oct 11, 2007 19.16 19.16 18.60 18.85 1,482,390 -0.42(-2.20%)
Oct 10, 2007 19.37 19.43 19.10 19.27 1,184,240 -0.16(-0.84%)
Oct 09, 2007 19.84 19.90 19.26 19.44 1,283,812 -0.26(-1.33%)
Oct 08, 2007 20.02 20.06 19.59 19.70 1,173,334 -0.28(-1.41%)
Oct 05, 2007 19.59 20.01 19.49 19.98 1,112,146 +0.56(+2.91%)
Oct 04, 2007 19.80 19.86 19.37 19.42 1,435,366 -0.38(-1.93%)
Oct 03, 2007 19.72 19.83 19.44 19.80 1,533,521 -0.06(-0.32%)
Oct 02, 2007 19.67 19.91 19.52 19.86 804,081 +0.16(+0.82%)
Oct 01, 2007 19.30 19.86 19.16 19.70 1,537,346 +0.32(+1.68%)
Sep 28, 2007 19.54 19.54 19.18 19.37 1,869,061 -0.13(-0.69%)
Sep 27, 2007 19.42 19.66 18.94 19.51 2,733,767 -0.33(-1.67%)
Sep 26, 2007 19.42 19.96 19.35 19.84 1,576,721 +0.49(+2.52%)
Sep 25, 2007 19.78 19.90 19.34 19.35 1,638,476 -0.59(-2.94%)
Sep 24, 2007 20.31 20.39 19.87 19.94 1,157,329 -0.40(-1.94%)
Sep 21, 2007 20.40 20.64 20.26 20.33 2,103,334 +0.15(+0.73%)
Sep 20, 2007 20.04 20.33 19.99 20.19 1,381,685 +0.05(+0.25%)
Sep 19, 2007 19.83 20.23 19.63 20.14 1,775,157 +0.39(+1.97%)
Sep 18, 2007 19.34 20.05 19.24 19.75 4,022,396 +0.49(+2.57%)
Sep 17, 2007 19.48 19.66 19.24 19.25 1,420,635 -0.31(-1.59%)
Sep 14, 2007 19.43 19.60 19.20 19.56 1,380,835 +0.13(+0.69%)
Sep 13, 2007 19.52 19.66 19.16 19.43 1,613,406 +0.04(+0.18%)
Sep 12, 2007 20.04 20.06 19.39 19.39 2,156,307 -0.75(-3.72%)
Sep 11, 2007 20.25 20.48 19.97 20.14 1,583,378 -0.11(-0.52%)
Sep 10, 2007 20.33 20.50 20.08 20.25 1,288,911 -0.03(-0.14%)
Sep 07, 2007 20.57 20.66 20.14 20.28 1,478,424 -0.43(-2.08%)
Sep 06, 2007 20.57 20.81 20.47 20.71 1,503,777 +0.14(+0.69%)
Sep 05, 2007 20.55 20.74 20.40 20.57 3,029,792 -0.26(-1.25%)
Sep 04, 2007 20.55 20.88 20.49 20.83 1,440,748 +0.47(+2.29%)
Aug 31, 2007 20.09 20.41 19.89 20.36 2,300,920 +0.38(+1.91%)
Aug 30, 2007 20.09 20.21 19.92 19.98 1,815,099 -0.25(-1.22%)
Aug 29, 2007 20.39 20.39 20.05 20.23 2,740,000 -0.08(-0.38%)
Aug 28, 2007 20.84 20.95 20.26 20.31 2,131,237 -0.59(-2.84%)
Aug 27, 2007 21.26 21.26 20.90 20.90 1,257,043 -0.38(-1.79%)
Aug 24, 2007 20.69 21.28 20.47 21.28 1,736,773 +0.53(+2.55%)
Aug 23, 2007 20.81 20.91 20.62 20.75 1,970,902 -0.06(-0.27%)
Aug 22, 2007 19.87 21.43 19.86 20.81 4,332,868 +1.12(+5.67%)
Aug 21, 2007 19.59 19.81 19.02 19.69 3,908,802 +0.10(+0.50%)
Aug 20, 2007 19.64 19.93 19.50 19.59 2,487,316 -0.04(-0.18%)
Aug 17, 2007 20.08 20.38 19.56 19.63 2,416,639 +0.12(+0.62%)
Aug 16, 2007 19.86 19.85 18.72 19.51 3,984,437 -0.35(-1.78%)
Aug 15, 2007 20.35 20.70 19.78 19.86 3,468,705 -0.46(-2.26%)
Aug 14, 2007 20.59 20.69 20.17 20.32 4,252,701 -0.14(-0.69%)
Aug 13, 2007 19.18 20.66 19.36 20.46 3,596,630 +1.28(+6.70%)
Aug 10, 2007 18.74 19.38 18.18 19.18 4,686,115 +0.67(+3.63%)
Aug 09, 2007 18.58 19.61 18.36 18.50 5,356,066 -0.07(-0.38%)
Aug 08, 2007 19.45 19.91 18.14 18.58 4,377,059 -1.02(-5.19%)
Aug 07, 2007 18.78 19.67 18.97 19.59 2,942,968 +0.81(+4.32%)
Aug 06, 2007 18.74 18.86 18.36 18.78 2,485,617 +0.22(+1.18%)
Aug 03, 2007 18.76 19.12 18.56 18.56 1,946,398 -0.56(-2.92%)
Aug 02, 2007 19.23 19.34 19.01 19.12 1,688,616 -0.04(-0.22%)
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.