U.S. Markets closed

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.63-1.33 (-2.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202158.4658.5056.4756.6356.63673,300
Jul 22, 202158.7358.8157.2057.9657.96440,500
Jul 21, 202158.2660.3358.2559.3459.34514,100
Jul 20, 202154.1158.6153.7557.5057.50822,500
Jul 19, 202155.7156.6553.8654.1854.181,512,800
Jul 16, 202159.0759.5957.4957.5657.56788,200
Jul 15, 202160.5760.8057.5958.6358.63766,900
Jul 14, 202163.0064.4960.9061.0161.01793,100
Jul 13, 202163.0563.7561.5162.5462.541,105,000
Jul 12, 202162.4964.0561.9163.9363.931,332,700
Jul 09, 202160.6462.3760.1660.9060.90506,700
Jul 08, 202159.6060.4958.6059.6759.67987,900
Jul 07, 202160.5661.2559.8960.7360.73844,000
Jul 06, 202160.6261.4559.7461.0461.04588,800
Jul 02, 202161.2061.6560.6460.8660.86419,300
Jul 01, 202162.2862.7361.2261.3661.36504,400
Jun 30, 202160.3962.2659.9461.8561.851,034,600
Jun 29, 202160.2460.9760.1160.4760.471,042,000
Jun 28, 202159.6060.5358.0460.4960.491,322,100
Jun 25, 202159.1160.4858.4959.1459.142,422,100
Jun 24, 202157.6660.3057.3159.3159.31993,600
Jun 23, 202158.0458.5056.6256.6756.67760,500
Jun 22, 202157.3058.4656.5558.1958.19783,900
Jun 21, 202156.1957.6355.7657.4657.46695,100
Jun 18, 202156.5657.0255.4655.5155.51794,800
Jun 17, 202159.0059.5056.3857.4657.46688,200
Jun 16, 202157.0159.3556.0958.8258.821,228,400
Jun 15, 202159.7259.9457.2257.2557.251,110,400
Jun 14, 202161.1161.5559.1159.6259.62703,400
Jun 11, 202161.5562.3060.6260.9560.95703,300
Jun 10, 202163.4363.9159.9660.8960.891,349,800
Jun 09, 202164.5065.2163.1763.4363.431,233,200
Jun 08, 202161.0065.1060.8664.2864.282,024,100
Jun 07, 202157.4760.6657.3960.1660.163,360,700
Jun 04, 202155.8156.5854.2756.5356.531,374,700
Jun 03, 202156.9556.9554.9555.8655.861,473,000
Jun 02, 202157.4958.2756.0757.2357.232,650,200
Jun 01, 202160.4060.6357.2057.3557.352,253,200
May 28, 202161.9762.4260.2361.4561.451,062,000
May 27, 202162.9863.0061.0862.0862.08894,400
May 26, 202159.9562.5959.9562.5562.55465,000
May 25, 202160.9861.7159.8359.8559.85771,600
May 24, 202161.6361.6760.4060.7960.79673,400
May 21, 202161.5262.3660.5360.7460.74474,600
May 20, 202161.2861.7360.1160.9460.94663,000
May 19, 202161.4162.5059.9861.8961.891,013,100
May 18, 202163.1163.9062.4062.8562.85498,800
May 17, 202162.9963.4361.3262.7762.77643,900
May 14, 202162.6863.8662.1463.5563.55622,000
May 13, 202159.6062.1359.4961.7961.79819,500
May 12, 202162.7962.8959.1359.3559.35840,400
May 11, 202161.4963.7459.7663.6063.60712,500
May 10, 202164.7865.6162.8562.8762.87706,600
May 07, 202164.5365.6763.8864.8064.80894,700
May 06, 202164.0964.2561.8063.4663.46872,200
May 05, 202165.6665.8963.3663.7563.75595,000
May 04, 202165.1866.0962.8865.6665.661,163,500
May 03, 202167.4667.7365.0565.1865.181,125,600
Apr 30, 202170.3371.7867.0667.1367.131,364,600
Apr 29, 202169.5171.2968.4871.1971.191,400,900
Apr 28, 202166.6368.2865.0267.8367.831,646,200
Apr 27, 202165.6567.6964.7265.6465.641,746,700
Apr 26, 202168.8069.4065.3365.3465.341,478,000
Apr 23, 202168.8468.8467.2867.7467.74611,800
Apr 22, 202167.2669.5467.1368.4268.42609,400
Apr 21, 202166.9967.8265.6367.0267.02970,400
Apr 20, 202169.5270.0366.3167.1467.14880,600
Apr 19, 202169.3070.4968.2870.2470.24662,000
Apr 16, 202168.5269.1367.3868.8268.82927,900
Apr 15, 202168.5568.5866.2867.2267.22591,300
Apr 14, 202166.8269.1166.7767.9267.92822,800
Apr 13, 202167.7168.1465.2366.9866.981,315,800
Apr 12, 202168.5069.6467.8268.1168.11771,500
Apr 09, 202169.8269.8267.6568.3868.38912,100
Apr 08, 202170.1670.1667.7669.2469.24594,300
Apr 07, 202168.6471.1968.1770.0070.00867,200
Apr 06, 202169.4171.6868.7068.9968.991,001,500
Apr 05, 202173.3573.6068.8068.9268.921,200,100
Apr 01, 202171.8472.5171.1671.9171.91482,100
Mar 31, 202172.4173.7570.9871.0671.06888,600
Mar 30, 202169.4872.2569.4872.1072.10520,100
Mar 29, 202172.8773.9869.2669.5069.50703,200
Mar 26, 202171.7474.8370.3573.1173.111,095,700
Mar 25, 202165.9870.8865.0170.0370.031,352,600
Mar 24, 202169.1371.3166.0166.2866.28883,800
Mar 23, 202169.2371.0367.3367.7467.741,337,200
Mar 22, 202175.4575.7571.1171.2071.20990,000
Mar 19, 202173.7576.3672.2574.9174.91805,100
Mar 18, 202176.7577.8273.6374.3574.35710,600
Mar 17, 202174.9176.6873.9576.5676.56359,900
Mar 16, 202177.1777.6774.8075.5075.50666,300
Mar 15, 202176.4078.3375.0777.7777.77818,100
Mar 12, 202172.9576.3872.5176.1576.15652,700
Mar 11, 202173.5674.1172.1873.1073.10568,500
Mar 10, 202171.5073.2570.7372.5972.59774,400
Mar 09, 202173.5873.6870.6070.8370.83543,300
Mar 08, 202172.8374.5171.3472.4972.49648,900
Mar 05, 202171.4272.3765.7071.9971.991,004,300
Mar 04, 202170.9372.5067.8470.5270.52755,400
Mar 03, 202171.3673.3469.5171.3471.34644,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...