EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201942.8643.7842.4443.4843.481,198,000
Mar 22, 201943.0543.4642.6142.8842.88735,500
Mar 21, 201942.7443.6042.7443.1843.18873,700
Mar 20, 201943.3843.6242.1142.5442.54676,300
Mar 19, 201944.2544.3243.3643.5443.54521,900
Mar 18, 201943.7944.4143.5544.1544.15728,900
Mar 15, 201944.3344.4343.4143.7443.741,209,700
Mar 14, 201944.4344.8043.7344.3744.37633,000
Mar 13, 201944.1744.4743.6044.3344.331,192,200
Mar 12, 201942.9844.0242.8143.9243.92767,200
Mar 11, 201942.9243.2442.7742.9442.94959,400
Mar 08, 201943.1843.6742.7842.9842.98706,300
Mar 07, 201943.2943.4842.8643.3843.38610,000
Mar 07, 20190.38 Dividend
Mar 06, 201945.2345.5443.6943.7643.38909,900
Mar 05, 201945.3346.0745.1945.2044.81972,200
Mar 04, 201945.3745.7344.7345.2444.851,405,700
Mar 01, 201946.1446.3845.2045.4745.081,575,600
Feb 28, 201945.4846.1345.2945.7745.371,291,800
Feb 27, 201945.3846.2445.1845.5845.181,162,400
Feb 26, 201944.6345.4744.3245.3544.961,425,800
Feb 25, 201944.5045.0944.0244.4544.06776,900
Feb 22, 201943.7644.4843.4044.3643.97671,700
Feb 21, 201944.0344.1943.2743.9043.52957,000
Feb 20, 201944.9345.1543.6043.6343.25889,800
Feb 19, 201945.4746.1145.0245.1044.711,081,900
Feb 15, 201945.2245.8545.0345.5345.131,103,100
Feb 14, 201944.6545.2244.3744.9444.55858,900
Feb 13, 201944.7345.0243.8544.7744.38976,700
Feb 12, 201944.7545.7144.6444.6544.26879,100
Feb 11, 201943.9644.8743.6344.6544.261,100,300
Feb 08, 201943.8644.4643.2744.0343.651,113,900
Feb 07, 201943.3543.7243.1043.6443.26753,200
Feb 06, 201943.3443.7742.4243.6543.27994,900
Feb 05, 201943.5643.9743.0443.6843.301,403,700
Feb 04, 201942.0144.0741.9143.7443.361,532,100
Feb 01, 201940.4741.5440.2941.3641.001,380,200
Jan 31, 201941.7941.9940.5240.5240.172,095,300
Jan 30, 201942.6642.6640.9242.1041.732,986,700
Jan 29, 201944.0144.9941.4342.3641.995,894,300
Jan 28, 201946.2248.4945.9947.4447.032,137,200
Jan 25, 201947.4247.9445.8446.5546.151,651,400
Jan 24, 201947.7948.6047.0347.1146.701,252,700
Jan 23, 201948.0749.2847.1647.5847.171,273,700
Jan 22, 201948.4548.8946.9247.2946.88878,400
Jan 18, 201948.3348.8047.5348.5748.15792,000
Jan 17, 201946.9748.8646.8748.3847.961,161,600
Jan 16, 201947.6247.9746.7847.0946.681,014,400
Jan 15, 201948.7648.9747.0347.6847.27991,700
Jan 14, 201949.0849.8548.4448.6248.20930,900
Jan 11, 201949.0449.7948.6849.0748.641,173,100
Jan 10, 201950.9050.9048.7949.3748.941,095,700
Jan 09, 201951.3351.7250.8651.0450.601,166,600
Jan 08, 201950.6351.4848.8750.8950.451,424,200
Jan 07, 201946.2348.5345.7648.3447.921,140,300
Jan 04, 201945.2946.7344.9845.4545.061,049,600
Jan 03, 201944.4545.0843.8044.6744.281,053,900
Jan 02, 201943.2945.0142.6944.9044.511,084,400
Dec 31, 201843.7944.4643.4243.9843.601,015,200
Dec 28, 201844.0845.5243.4943.6243.241,323,000
Dec 27, 201843.9444.2342.2944.1043.72981,100
Dec 26, 201842.9244.6542.7044.4944.101,033,000
Dec 24, 201844.1644.2242.6842.7142.34835,700
Dec 21, 201846.0546.7044.0944.2943.913,498,100
Dec 20, 201847.4047.8045.8046.0045.60976,400
Dec 19, 201849.0449.9447.4347.8947.47896,400
Dec 18, 201848.6048.9947.8448.5548.13707,000
Dec 17, 201848.6148.6247.2347.7747.361,223,000
Dec 14, 201848.3249.3647.8548.5948.17807,300
Dec 13, 201848.8049.7548.3348.8748.45892,000
Dec 12, 201848.3248.9848.0748.6848.261,030,700
Dec 11, 201850.8750.8747.7748.1947.771,204,200
Dec 10, 201849.4950.8349.2450.3749.93981,800
Dec 07, 201849.9650.6149.3149.5149.081,685,900
Dec 06, 201849.2950.3448.4950.2849.841,602,900
Dec 06, 20180.38 Dividend
Dec 04, 201850.1950.9749.4749.7948.981,512,800
Dec 03, 201851.2251.4148.9550.2349.411,130,800
Nov 30, 201853.3053.4750.1451.0850.251,538,100
Nov 29, 201852.4253.6151.2253.4852.611,736,300
Nov 28, 201850.5953.1650.5953.0252.161,427,200
Nov 27, 201848.7950.8848.4450.0049.19789,100
Nov 26, 201849.9450.1548.5248.8148.02950,400
Nov 23, 201849.7250.4349.2549.5348.73373,900
Nov 21, 201849.9450.3748.9649.9049.09843,100
Nov 20, 201849.2850.3648.6749.8449.031,224,300
Nov 19, 201849.0250.4848.9649.9749.161,327,400
Nov 16, 201850.8050.9548.5048.9348.131,399,400
Nov 15, 201851.5051.7050.1151.1350.301,102,300
Nov 14, 201852.1352.4851.3651.9151.071,174,300
Nov 13, 201850.6052.6350.3351.7650.921,917,600
Nov 12, 201849.3650.8449.3050.3349.511,415,000
Nov 09, 201848.4049.6748.0749.2548.451,088,100
Nov 08, 201848.8749.6747.9548.3947.60885,100
Nov 07, 201849.0449.4348.1849.0248.221,622,000
Nov 06, 201846.5749.5746.4549.0448.242,445,600
Nov 05, 201845.5347.0045.5346.4145.661,554,800
Nov 02, 201844.0545.6144.0045.3544.611,504,700
Nov 01, 201843.6045.2942.8543.8343.121,923,300
Oct 31, 201846.2047.0043.3043.3542.651,803,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...