U.S. markets closed

Brinker International, Inc. (EAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.51-1.95 (-3.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202156.5657.0255.4655.5155.51756,132
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, 202155.8156.5854.2756.5356.531,373,400
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, 202165.6665.6663.6563.7563.75409,800
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
Mar 02, 202172.3973.0769.8570.8070.801,097,800
Mar 01, 202170.2173.1669.2872.4172.41813,800
Feb 26, 202168.6370.0367.1568.5968.591,011,200
Feb 25, 202172.8372.8367.7368.4468.44884,700
Feb 24, 202171.3974.2671.1272.9072.90613,600
Feb 23, 202173.2273.7069.6570.8570.851,290,600
Feb 22, 202170.7674.9970.5674.2374.231,376,500
Feb 19, 202168.1172.4967.8071.6371.631,336,000
Feb 18, 202164.1267.6063.4267.5067.50771,000
Feb 17, 202165.6666.3964.2664.6864.68618,200
Feb 16, 202166.7567.2965.1766.3366.33774,600
Feb 12, 202167.3468.1565.7266.8066.80690,400
Feb 11, 202167.4667.9765.0567.1567.15673,000
Feb 10, 202168.0868.9466.4267.4067.40740,400
Feb 09, 202166.3368.1465.0267.5967.59843,200
Feb 08, 202165.7766.7265.0366.1266.12703,100
Feb 05, 202165.0067.2564.8965.6465.641,041,200
Feb 04, 202162.9865.0062.9864.6564.65812,700
Feb 03, 202161.1363.2761.1362.5062.50953,600
Feb 02, 202161.9262.8460.7961.0761.071,061,400
Feb 01, 202159.4261.4258.4661.0161.011,044,500
Jan 29, 202159.5062.1557.8758.8858.881,305,100
Jan 28, 202157.5161.3456.4859.8659.862,474,100
Jan 27, 202160.0062.0354.7655.2855.283,559,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...