EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201845.0145.0443.3143.4443.442,005,914
May 17, 201844.4045.4544.4045.0045.00776,000
May 16, 201843.9845.0143.9844.4844.481,187,500
May 15, 201843.3643.8642.7543.8543.851,779,800
May 14, 201845.2745.2743.1943.5343.532,298,100
May 11, 201846.6146.8044.9345.3045.301,565,200
May 10, 201846.0746.9946.0646.5146.511,204,200
May 09, 201846.4847.0445.8746.0946.091,198,600
May 08, 201845.6346.6745.4746.4646.461,021,300
May 07, 201844.4645.8744.3645.6345.631,823,500
May 04, 201844.8544.8744.0944.2544.251,828,000
May 03, 201846.3846.3944.4944.7344.731,691,600
May 02, 201845.4346.8744.6246.4446.442,501,900
May 01, 201843.3846.4242.0044.8744.873,157,300
Apr 30, 201844.8445.1643.3243.5943.592,304,300
Apr 27, 201842.7344.7842.4244.6544.652,548,100
Apr 26, 201841.0042.3540.7741.3741.371,218,200
Apr 25, 201840.5840.8540.0640.6240.62967,400
Apr 24, 201840.7041.0140.4640.5640.56949,100
Apr 23, 201839.9140.4739.5640.4340.431,216,400
Apr 20, 201839.4639.9739.2739.8339.83970,200
Apr 19, 201839.5940.0339.2239.5139.51772,900
Apr 18, 201839.3340.6339.2339.8739.871,133,000
Apr 17, 201838.8439.8538.7239.3439.341,965,500
Apr 16, 201838.3239.6438.1038.7238.721,467,700
Apr 13, 201837.9338.3037.9138.1438.14994,200
Apr 12, 201838.6038.7237.7637.8537.85873,200
Apr 11, 201838.0839.0138.0338.4638.46661,400
Apr 10, 201838.6838.6837.6338.2538.251,044,300
Apr 09, 201839.0839.3138.1938.2838.281,148,400
Apr 06, 201838.4839.2038.0738.6738.671,692,100
Apr 05, 201838.6238.8838.1138.6238.62966,000
Apr 04, 201836.6038.7836.6038.3138.312,281,500
Apr 03, 201836.0536.9635.8536.9236.92797,200
Apr 02, 201836.1136.6035.5535.9035.901,282,200
Mar 29, 201836.1836.5836.0836.1036.10761,200
Mar 28, 201835.5036.2135.4636.0936.09714,400
Mar 27, 201835.2836.0835.1335.5035.50692,700
Mar 26, 201834.6835.3234.5735.2735.271,164,300
Mar 23, 201834.7835.3234.0734.0734.071,460,700
Mar 22, 201835.9336.2534.5934.6434.642,560,500
Mar 21, 201837.6037.8636.8336.8936.891,505,600
Mar 20, 201837.6138.1137.4437.7137.71764,000
Mar 19, 201837.4237.7437.1237.4537.45881,700
Mar 16, 201837.2737.9837.2737.5637.561,969,400
Mar 15, 201837.6737.9837.0037.2437.24966,300
Mar 14, 201837.8638.1737.3837.6237.621,164,100
Mar 13, 201837.2838.0137.2737.7437.741,839,800
Mar 12, 201836.9937.6636.8637.1237.121,581,600
Mar 09, 201836.4037.0336.1236.9236.92842,600
Mar 08, 201836.2136.4235.8136.1036.10845,800
Mar 08, 20180.38 Dividend
Mar 07, 201836.2436.7136.0436.5836.201,038,900
Mar 06, 201836.6537.1736.1836.3535.971,138,800
Mar 05, 201835.8236.4935.6636.4336.051,461,900
Mar 02, 201834.1936.3834.1135.9635.591,651,200
Mar 01, 201834.3435.0534.1834.5334.171,746,200
Feb 28, 201834.4535.2134.0534.4334.071,454,600
Feb 27, 201835.9136.4234.1834.2033.842,060,000
Feb 26, 201835.0135.9234.9535.7835.411,362,300
Feb 23, 201834.8235.2134.5434.9934.631,184,700
Feb 22, 201835.1235.9634.2634.6034.242,000,400
Feb 21, 201832.6335.5232.6234.9834.624,177,100
Feb 20, 201832.6032.9932.0332.6732.331,998,000
Feb 16, 201834.0034.3732.8532.8832.541,356,200
Feb 15, 201834.2734.7433.5534.0533.701,229,800
Feb 14, 201833.0934.2832.9934.0933.741,611,300
Feb 13, 201833.2333.3532.4033.1332.791,682,800
Feb 12, 201833.5733.7832.7333.4633.111,452,200
Feb 09, 201833.7333.8132.4233.4733.121,912,300
Feb 08, 201834.7434.7933.4033.4333.081,170,200
Feb 07, 201833.7234.9233.7134.5334.171,909,400
Feb 06, 201833.2434.8033.1633.7033.352,817,900
Feb 05, 201835.9836.4034.3334.3333.972,904,300
Feb 02, 201836.6437.1635.9536.1135.732,466,400
Feb 01, 201836.1836.9936.0336.9436.561,769,900
Jan 31, 201836.8337.1735.7536.3435.962,742,900
Jan 30, 201837.0539.2736.0936.6436.264,761,200
Jan 29, 201838.6638.7037.4237.5337.143,806,700
Jan 26, 201839.1539.2038.5138.7738.371,799,000
Jan 25, 201839.3639.4638.6239.2138.801,657,600
Jan 24, 201839.3839.3838.0038.8738.471,964,800
Jan 23, 201838.6139.8638.5739.5939.182,214,200
Jan 22, 201838.2938.4737.5438.3937.991,497,500
Jan 19, 201837.3938.3937.3138.3137.911,131,000
Jan 18, 201836.9737.6636.9337.2736.88856,800
Jan 17, 201837.3138.2536.9537.0236.641,439,000
Jan 16, 201838.2438.3436.2636.8336.451,629,400
Jan 12, 201837.7538.1237.5437.9837.591,272,600
Jan 11, 201837.1037.6036.7337.5837.191,084,900
Jan 10, 201836.8237.5536.2237.0936.702,061,300
Jan 09, 201837.9138.0136.9937.0636.681,947,400
Jan 08, 201839.7239.7237.6337.8937.501,723,400
Jan 05, 201840.1240.1939.3539.7539.341,047,200
Jan 04, 201840.1740.4839.5539.7239.311,075,700
Jan 03, 201839.7040.2139.6740.1239.701,122,400
Jan 02, 201838.5739.6138.5339.4639.051,118,400
Dec 29, 201739.9340.0838.7938.8438.441,252,100
Dec 28, 201740.0840.2539.6839.9839.56680,700
Dec 27, 201740.3440.3439.8640.0339.61574,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...