EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201850.8750.8747.7748.1948.191,204,200
Dec 10, 201849.4950.8349.2450.3750.37981,800
Dec 07, 201849.9650.6149.3149.5149.511,685,900
Dec 06, 201849.2950.3448.4950.2850.281,602,900
Dec 06, 20180.38 Dividend
Dec 04, 201850.1950.9749.4749.7949.411,512,800
Dec 03, 201851.2251.4148.9550.2349.851,130,800
Nov 30, 201853.3053.4750.1451.0850.691,538,100
Nov 29, 201852.4253.6151.2253.4853.071,736,300
Nov 28, 201850.5953.1650.5953.0252.621,427,200
Nov 27, 201848.7950.8848.4450.0049.62789,100
Nov 26, 201849.9450.1548.5248.8148.44950,400
Nov 23, 201849.7250.4349.2549.5349.15373,900
Nov 21, 201849.9450.3748.9649.9049.52843,100
Nov 20, 201849.2850.3648.6749.8449.461,224,300
Nov 19, 201849.0250.4848.9649.9749.591,327,400
Nov 16, 201850.8050.9548.5048.9348.561,399,400
Nov 15, 201851.5051.7050.1151.1350.741,102,300
Nov 14, 201852.1352.4851.3651.9151.511,174,300
Nov 13, 201850.6052.6350.3351.7651.361,917,600
Nov 12, 201849.3650.8449.3050.3349.951,415,000
Nov 09, 201848.4049.6748.0749.2548.871,088,100
Nov 08, 201848.8749.6747.9548.3948.02885,100
Nov 07, 201849.0449.4348.1849.0248.651,622,000
Nov 06, 201846.5749.5746.4549.0448.672,445,600
Nov 05, 201845.5347.0045.5346.4146.061,554,800
Nov 02, 201844.0545.6144.0045.3545.001,504,700
Nov 01, 201843.6045.2942.8543.8343.501,923,300
Oct 31, 201846.2047.0043.3043.3543.021,803,500
Oct 30, 201841.9546.0340.6945.5245.172,636,900
Oct 29, 201843.8044.5943.0743.6243.291,565,800
Oct 26, 201844.3344.4842.3243.2042.871,580,700
Oct 25, 201843.9845.5343.8644.7444.40931,100
Oct 24, 201845.3945.7244.0444.0943.751,335,300
Oct 23, 201845.6246.4644.9645.3244.971,282,700
Oct 22, 201846.6446.8746.2446.3345.981,453,000
Oct 19, 201847.5648.0546.2846.3546.00745,500
Oct 18, 201848.0548.7946.8647.6247.26699,000
Oct 17, 201847.6848.8446.6148.3447.97972,200
Oct 16, 201846.1848.0246.0747.8047.441,258,000
Oct 15, 201845.2946.3944.8746.0545.701,040,100
Oct 12, 201845.1945.7144.2845.1644.821,866,800
Oct 11, 201845.9146.3544.4544.7044.361,386,600
Oct 10, 201845.7246.8044.6246.1845.831,627,200
Oct 09, 201847.1248.0145.7945.8445.491,185,000
Oct 08, 201846.3847.1945.7547.1146.75909,200
Oct 05, 201846.3447.3446.3446.3946.04735,900
Oct 04, 201845.6746.5745.2046.1745.82922,000
Oct 03, 201846.2847.0245.6445.6745.321,170,600
Oct 02, 201847.4747.7045.8846.1445.791,215,800
Oct 01, 201846.8347.7846.7447.4147.051,237,100
Sep 28, 201846.4047.3746.3046.7346.371,013,400
Sep 27, 201846.6747.2646.4646.5046.15783,400
Sep 26, 201847.2948.2346.7446.8346.471,365,400
Sep 25, 201847.8348.0046.6047.1946.831,036,300
Sep 24, 201846.0547.7245.6647.4247.061,629,700
Sep 21, 201848.7449.6147.9247.9847.611,340,300
Sep 20, 201849.2850.1348.1348.7348.361,245,500
Sep 19, 201850.0950.1548.5148.9548.58897,600
Sep 18, 201848.6550.4147.8650.1149.73910,000
Sep 17, 201848.5149.3547.9648.9248.551,058,700
Sep 14, 201847.2448.9746.8048.6948.321,315,400
Sep 13, 201846.2546.7646.0246.6746.311,259,800
Sep 12, 201846.3046.5445.6845.8145.46940,100
Sep 11, 201845.9146.7545.1246.3345.981,081,300
Sep 10, 201847.5647.5845.9046.0045.651,028,200
Sep 07, 201845.7047.8745.4547.5047.141,864,000
Sep 06, 201843.3746.0643.2145.8645.511,218,300
Sep 06, 20180.38 Dividend
Sep 05, 201843.4243.9042.5543.7543.041,346,800
Sep 04, 201844.2844.2843.1043.6442.931,089,300
Aug 31, 201843.3244.4243.1144.2843.561,011,500
Aug 30, 201843.4543.8043.1743.3542.65523,800
Aug 29, 201843.5443.6242.8743.4842.77618,200
Aug 28, 201842.8543.5742.6543.5342.82709,400
Aug 27, 201843.9044.4542.7542.9442.24844,100
Aug 24, 201843.9544.0843.1343.8943.18894,500
Aug 23, 201843.8643.8842.7943.8143.10480,200
Aug 22, 201845.1045.1043.7743.8643.15664,200
Aug 21, 201845.1145.7744.9745.0844.35779,600
Aug 20, 201844.1445.2543.7245.0944.36909,200
Aug 17, 201843.2744.3242.8044.0043.28980,500
Aug 16, 201843.3643.9243.0943.4042.69909,400
Aug 15, 201843.1243.3842.3743.1342.43898,900
Aug 14, 201844.0044.6743.0743.1642.462,492,400
Aug 13, 201844.4044.8443.4043.8543.141,573,700
Aug 10, 201844.6744.7443.2444.1843.46843,400
Aug 09, 201845.0245.9844.8645.1744.44818,000
Aug 08, 201844.7945.1344.3244.8544.12524,400
Aug 07, 201844.6245.2844.1244.4843.76889,000
Aug 06, 201844.2145.3944.2144.6143.89899,500
Aug 03, 201845.5045.8643.9544.3243.60971,400
Aug 02, 201844.8146.7144.8145.4344.691,102,900
Aug 01, 201846.8146.8144.4044.8744.141,844,800
Jul 31, 201847.5647.8146.5747.1746.401,063,100
Jul 30, 201848.7649.0047.8947.9647.18776,900
Jul 27, 201850.3250.3248.6948.8048.01630,100
Jul 26, 201849.5350.4949.5349.8349.02635,400
Jul 25, 201849.3549.8248.5249.6548.84432,800
Jul 24, 201850.9450.9849.0449.4348.63915,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...