EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201737.5838.5637.4438.3738.371,471,600
Dec 08, 201736.9638.1636.6437.4037.401,338,200
Dec 07, 201737.2737.7636.8336.8936.891,448,700
Dec 07, 20170.38 Dividend
Dec 06, 201739.0439.5737.4237.6937.311,713,900
Dec 05, 201738.6839.0937.3538.9438.552,013,400
Dec 04, 201736.2238.9936.2238.7538.362,616,900
Dec 01, 201736.8237.1935.9236.0335.671,704,500
Nov 30, 201736.8237.4335.7936.7336.361,484,300
Nov 29, 201734.8936.9634.8936.7336.362,292,400
Nov 28, 201733.0934.8633.0534.7934.441,389,500
Nov 27, 201733.0633.3132.5933.0132.681,114,400
Nov 24, 201732.9233.1932.7032.9932.66263,200
Nov 22, 201732.7333.1732.4832.8832.551,202,000
Nov 21, 201734.0834.3032.4632.6732.342,467,600
Nov 20, 201735.1635.1633.5334.1133.772,537,000
Nov 17, 201734.5935.3534.4735.1834.831,980,800
Nov 16, 201733.8334.6733.4334.4634.112,067,500
Nov 15, 201733.3234.1432.9033.7933.451,497,900
Nov 14, 201733.1833.7433.1233.4433.101,525,100
Nov 13, 201733.6933.8833.0333.0732.741,478,600
Nov 10, 201733.4434.3833.2733.7433.401,593,300
Nov 09, 201732.7633.6732.7233.3533.012,241,100
Nov 08, 201732.5033.1732.3932.8032.472,393,700
Nov 07, 201733.4433.4432.1032.6632.332,387,300
Nov 06, 201732.5833.5732.3533.4033.062,010,400
Nov 03, 201731.8833.4231.7432.8032.472,239,900
Nov 02, 201732.3332.5431.5531.9831.663,199,300
Nov 01, 201729.9933.4029.9932.9032.577,081,300
Oct 31, 201730.8731.1429.9430.7230.413,181,100
Oct 30, 201730.9231.0030.3830.6730.361,677,000
Oct 27, 201731.1031.6230.8531.0230.711,553,400
Oct 26, 201731.1431.8530.7931.1230.812,024,600
Oct 25, 201731.4931.5330.5030.8830.572,366,800
Oct 24, 201731.4932.3731.3831.6831.361,833,700
Oct 23, 201732.0032.3531.2731.2930.971,951,100
Oct 20, 201732.5432.6931.8131.8731.551,461,800
Oct 19, 201732.6132.8632.3832.4032.07956,400
Oct 18, 201732.3333.0131.6632.8532.521,587,800
Oct 17, 201731.0033.1430.8532.3532.022,894,200
Oct 16, 201731.2831.4030.9731.0330.72850,500
Oct 13, 201731.5431.5731.0531.3631.041,432,500
Oct 12, 201731.6031.9830.9231.5831.26897,300
Oct 11, 201732.4032.6031.6231.7431.421,236,400
Oct 10, 201731.8732.8331.8032.4632.131,573,600
Oct 09, 201732.2832.5131.8031.8131.491,457,300
Oct 06, 201731.7032.2831.5532.1231.801,935,100
Oct 05, 201730.5231.7030.4131.6831.361,764,900
Oct 04, 201731.1531.3330.4330.4730.161,143,300
Oct 03, 201731.5131.6830.8331.0430.731,512,200
Oct 02, 201731.8831.9531.2331.5031.182,018,600
Sep 29, 201732.7532.8431.7531.8631.541,541,300
Sep 28, 201732.6433.0832.5832.7532.421,010,800
Sep 27, 201732.6733.2132.3732.6932.361,716,800
Sep 26, 201732.0932.6031.9232.4032.072,130,100
Sep 25, 201732.1632.7932.1632.4932.16975,200
Sep 22, 201732.3732.5232.0232.1831.86883,100
Sep 21, 201732.7832.8732.0632.3632.03848,900
Sep 20, 201732.0532.8431.9832.8132.48888,400
Sep 19, 201732.4532.4631.8332.0131.691,272,200
Sep 18, 201733.0033.1932.2832.3231.991,247,800
Sep 15, 201731.9833.0631.9832.9732.641,895,000
Sep 14, 201732.4432.5431.7432.2031.881,075,700
Sep 13, 201732.0633.2232.0632.5232.192,202,200
Sep 12, 201730.4732.5930.2932.0931.772,624,400
Sep 11, 201730.6231.3830.3830.7130.402,040,000
Sep 08, 201729.9631.0629.8030.5530.241,604,000
Sep 07, 201730.1230.2829.5029.8929.591,969,000
Sep 07, 20170.38 Dividend
Sep 06, 201730.4930.6530.1330.4929.811,426,000
Sep 05, 201731.1731.4330.1830.5529.871,175,000
Sep 01, 201731.2931.3630.9431.2430.541,052,200
Aug 31, 201731.5831.7031.0131.2230.52969,300
Aug 30, 201731.6531.9131.5231.5730.86844,700
Aug 29, 201731.8832.2031.6131.6330.92818,700
Aug 28, 201732.4132.4131.6632.0531.33755,500
Aug 25, 201732.0532.7231.8532.3231.60903,800
Aug 24, 201732.4132.4931.8231.9331.211,270,400
Aug 23, 201732.9233.0031.9632.3131.591,459,200
Aug 22, 201733.4633.5233.0633.0832.34905,800
Aug 21, 201733.8733.8733.2233.2532.501,077,900
Aug 18, 201734.2034.3633.8033.8333.07971,200
Aug 17, 201734.9535.4134.2834.3433.57827,900
Aug 16, 201735.4035.5134.9835.0534.26661,900
Aug 15, 201735.4035.7035.1335.3334.54663,500
Aug 14, 201735.4535.6735.1335.3634.571,235,500
Aug 11, 201734.2235.3933.4135.3234.531,832,100
Aug 10, 201736.0136.3933.5334.8934.113,683,200
Aug 09, 201734.9234.9734.2334.2733.501,770,300
Aug 08, 201735.3635.6834.8834.9334.151,133,400
Aug 07, 201734.7135.7834.6335.6834.88990,600
Aug 04, 201734.4034.8834.1934.7133.93931,700
Aug 03, 201734.3435.0734.1834.3833.61918,800
Aug 02, 201735.4535.5334.9235.0534.26612,600
Aug 01, 201735.6635.8535.1835.6134.81606,700
Jul 31, 201735.2235.5535.0235.4734.67650,500
Jul 28, 201736.1336.1634.9235.0434.25596,000
Jul 27, 201736.1736.5335.8136.3535.54784,400
Jul 26, 201736.7336.7335.8136.1335.32859,800
Jul 25, 201735.8436.7035.8436.6135.791,259,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...