EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202044.5944.9243.6443.7943.791,508,100
Jan 27, 202044.9645.8143.9344.2644.262,026,600
Jan 24, 202045.7545.9845.4645.7745.771,535,000
Jan 23, 202044.9645.9844.8545.3745.371,036,400
Jan 22, 202044.3044.6043.6543.9143.91816,200
Jan 21, 202044.0944.2643.3644.0644.06634,700
Jan 17, 202044.6944.7143.9244.2144.21523,400
Jan 16, 202043.9944.7443.6444.4144.41970,700
Jan 15, 202042.3943.4042.3942.6442.64795,000
Jan 14, 202042.2642.6542.1042.5242.52597,500
Jan 13, 202042.3643.0142.1642.2942.291,244,700
Jan 10, 202042.6342.7142.0642.2442.241,060,500
Jan 09, 202043.2943.3042.5442.6142.61411,200
Jan 08, 202042.2543.0142.0742.7642.76758,400
Jan 07, 202041.9542.3941.4842.2542.25731,200
Jan 06, 202041.4042.3241.4042.3142.31460,500
Jan 03, 202041.6742.0141.2341.8041.80454,500
Jan 02, 202042.1442.3341.6042.2842.28731,800
Dec 31, 201941.9642.6141.9642.0042.00475,000
Dec 30, 201941.2342.2640.7942.0442.04533,500
Dec 27, 201942.1442.1441.2041.2341.23383,400
Dec 26, 201942.0742.2841.6042.0942.09288,100
Dec 24, 201942.1842.2741.7842.0442.04129,900
Dec 23, 201942.0342.4341.5242.1342.13379,700
Dec 20, 201941.8342.3441.5841.9941.991,484,800
Dec 19, 201941.3341.9240.1841.8341.83696,600
Dec 18, 201942.5642.6041.9542.2042.20369,700
Dec 17, 201942.2142.5041.7442.3942.39560,400
Dec 16, 201942.4742.5841.6642.3242.32635,200
Dec 13, 201942.4942.6641.8742.2342.23691,700
Dec 12, 201941.4643.0641.2642.4042.40759,200
Dec 11, 201941.3641.3640.6941.0741.07613,300
Dec 10, 201942.3542.8241.0841.2941.29784,600
Dec 09, 201943.1043.1842.2142.6542.65783,500
Dec 06, 201943.0743.5042.8843.3143.31473,800
Dec 05, 201943.9743.9742.6442.6742.67931,700
Dec 05, 20190.38 Dividend
Dec 04, 201944.7045.1143.9643.9943.61610,000
Dec 03, 201945.2845.2844.1844.6144.22583,300
Dec 02, 201944.9145.9444.5545.8545.45641,800
Nov 29, 201944.3045.1844.1944.8044.41244,800
Nov 27, 201944.2944.6044.0544.4144.03337,000
Nov 26, 201945.0345.1043.9544.0343.65394,000
Nov 25, 201944.2544.9944.0544.9444.55703,700
Nov 22, 201943.7544.3043.5544.0043.62345,100
Nov 21, 201944.0044.4843.3743.4943.11656,900
Nov 20, 201944.8244.8943.4343.8543.47710,700
Nov 19, 201945.4145.5744.6045.0044.61527,600
Nov 18, 201944.1045.4843.9645.4645.07870,600
Nov 15, 201944.1044.3543.5644.0943.71756,800
Nov 14, 201944.5344.8443.7343.9743.59805,900
Nov 13, 201944.1944.9343.5944.5044.121,101,900
Nov 12, 201945.6745.7144.5144.5744.18893,800
Nov 11, 201945.6046.0645.1245.5845.19560,800
Nov 08, 201946.5146.8145.9346.0845.68646,400
Nov 07, 201947.0047.2346.1246.4946.091,091,300
Nov 06, 201947.2547.3046.2446.6246.22845,100
Nov 05, 201946.2147.5746.1747.2546.84850,100
Nov 04, 201945.5046.1345.0846.1145.71958,100
Nov 01, 201944.6445.4144.2545.2644.871,019,400
Oct 31, 201946.7446.9844.2144.4544.071,648,700
Oct 30, 201946.0047.1043.0046.5446.142,055,400
Oct 29, 201944.1545.6844.1545.1044.711,960,100
Oct 28, 201944.5845.1343.6143.6843.301,005,300
Oct 25, 201942.7145.0042.6944.5544.171,810,400
Oct 24, 201942.5742.9442.0842.7942.421,033,300
Oct 23, 201942.1042.5541.7942.3541.98764,700
Oct 22, 201940.9742.0840.7542.0041.64851,800
Oct 21, 201940.6141.6840.5241.1540.79681,200
Oct 18, 201940.2340.6739.7140.2139.86790,500
Oct 17, 201940.4040.8940.1340.5040.15710,300
Oct 16, 201939.7040.2939.6439.7639.42604,900
Oct 15, 201940.0740.1639.1239.6939.35825,100
Oct 14, 201940.3040.5539.5640.0339.68743,000
Oct 11, 201940.4441.2440.1640.4740.12852,700
Oct 10, 201940.8140.8439.8539.8739.53735,400
Oct 09, 201941.5741.7140.7140.7740.42670,800
Oct 08, 201941.2741.8240.8741.2740.91874,700
Oct 07, 201941.3242.1841.2041.7541.39898,500
Oct 04, 201942.2242.6541.1341.3741.01861,700
Oct 03, 201941.5442.3341.2742.2941.92503,500
Oct 02, 201941.9342.0341.0341.4541.09514,700
Oct 01, 201942.6943.3541.8142.2541.89542,900
Sep 30, 201942.6743.1142.1042.6742.30611,000
Sep 27, 201942.6042.9741.8242.3041.93599,200
Sep 26, 201942.1942.9641.7641.9341.57652,800
Sep 25, 201942.1242.8841.9242.4042.03726,400
Sep 24, 201942.2343.2441.9742.0741.711,042,500
Sep 23, 201943.5743.8442.7843.2642.89621,400
Sep 20, 201943.3143.8743.1943.3743.001,083,700
Sep 19, 201943.8344.5343.0343.3342.961,094,600
Sep 18, 201943.8444.2343.1144.2043.82999,000
Sep 17, 201944.0044.2243.2144.0943.71820,000
Sep 16, 201943.1444.4342.8743.5943.21980,800
Sep 13, 201942.2343.7242.2343.5043.121,095,000
Sep 12, 201943.1643.1641.9442.2041.84709,800
Sep 11, 201942.6542.9141.6642.3942.02811,400
Sep 10, 201940.2642.6739.9142.4642.091,735,500
Sep 09, 201939.3840.5839.2640.3439.991,241,200
Sep 06, 201939.2940.2539.2039.4739.13808,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...