Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brinker International, Inc. (EAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.97+0.34 (+1.44%)
At close: 04:00PM EDT
24.00 +0.03 (+0.13%)
After hours: 07:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202224.0024.9323.9223.9723.971,880,100
Jun 23, 202223.6723.7622.3123.6323.631,463,200
Jun 22, 202222.7823.5322.6023.3223.32928,400
Jun 21, 202224.4124.6323.2023.2123.21952,300
Jun 17, 202223.9324.5923.7524.1124.111,389,600
Jun 16, 202225.0625.2223.5923.9423.94964,400
Jun 15, 202226.3027.0126.0126.4626.46676,600
Jun 14, 202225.7726.6725.6625.8725.87952,400
Jun 13, 202226.8627.0925.4725.6925.691,106,700
Jun 10, 202228.7529.3027.8027.9227.92787,600
Jun 09, 202229.6130.2129.2229.4829.48462,900
Jun 08, 202230.1030.4529.6929.9229.92300,600
Jun 07, 202229.5330.4529.2630.1130.11549,700
Jun 06, 202230.2130.2729.2529.9829.98574,500
Jun 03, 202230.3830.9429.6729.9329.93517,400
Jun 02, 202230.1431.0830.1131.0331.03876,400
Jun 01, 202230.3130.6229.0130.0430.04933,400
May 31, 202230.1431.0630.1430.3530.35909,600
May 27, 202230.0431.0530.0030.5230.52747,200
May 26, 202227.7030.2027.7029.2529.251,064,300
May 25, 202225.3428.2425.1927.8427.841,112,400
May 24, 202226.5726.5725.1425.4625.461,121,000
May 23, 202227.7827.7826.2326.9326.931,288,700
May 20, 202229.0029.1526.9227.3627.361,263,300
May 19, 202229.3829.8028.4628.5128.511,579,500
May 18, 202232.0632.0729.5629.8929.891,226,200
May 17, 202232.8533.7532.0932.3532.351,003,900
May 16, 202234.0634.4932.1432.1532.15899,700
May 13, 202234.6635.0534.0834.1834.18711,800
May 12, 202232.0134.0631.5533.8033.80870,200
May 11, 202233.0833.9932.0632.2532.25903,800
May 10, 202232.0933.5331.3933.3633.361,100,400
May 09, 202234.8835.2231.1031.3531.351,159,800
May 06, 202234.4536.5834.2335.5335.531,604,800
May 05, 202233.2035.5133.2034.6034.601,758,200
May 04, 202233.0635.4732.2934.6534.654,000,600
May 03, 202238.9640.0236.9939.4639.462,191,800
May 02, 202236.3738.8935.8338.8438.841,432,200
Apr 29, 202238.7439.2636.0736.3336.331,173,700
Apr 28, 202239.0339.4937.7938.8438.84873,000
Apr 27, 202239.3640.3338.0138.3938.391,033,100
Apr 26, 202240.8041.1239.0639.4239.421,023,300
Apr 25, 202238.1041.1338.1041.1241.121,318,500
Apr 22, 202238.8539.5538.1038.6138.611,099,700
Apr 21, 202238.1739.0938.0338.8338.831,397,500
Apr 20, 202237.6538.0037.2137.4937.49689,200
Apr 19, 202236.4538.0636.4437.2637.26793,100
Apr 18, 202235.3437.2235.3436.2036.20781,800
Apr 14, 202236.9337.1535.6036.0236.02939,500
Apr 13, 202235.5837.7835.4737.1637.16944,500
Apr 12, 202234.9136.5334.9135.5435.541,102,900
Apr 11, 202233.6935.3633.6334.6034.601,226,000
Apr 08, 202234.6235.0533.3133.9833.981,314,000
Apr 07, 202235.2535.3033.9235.0135.011,235,500
Apr 06, 202235.4535.6333.7035.0935.091,103,000
Apr 05, 202237.7338.2136.0536.1536.15899,400
Apr 04, 202236.7837.9335.8437.7337.73993,400
Apr 01, 202238.2039.0036.2736.9636.96984,500
Mar 31, 202237.5738.5637.0438.1638.16866,900
Mar 30, 202237.8238.6137.3137.3437.34683,900
Mar 29, 202236.9438.5536.6438.2838.281,276,100
Mar 28, 202236.1036.5335.6736.1836.18822,100
Mar 25, 202237.9038.0935.4236.0836.081,005,500
Mar 24, 202237.2637.9036.7637.8037.80803,200
Mar 23, 202236.9338.1136.8236.9236.92677,500
Mar 22, 202236.2838.3036.2837.4737.471,480,800
Mar 21, 202236.1136.7335.4735.9835.981,114,600
Mar 18, 202235.4035.9834.7335.9835.981,264,900
Mar 17, 202235.0135.5134.4235.4335.43930,600
Mar 16, 202234.4736.1434.2535.7835.781,006,900
Mar 15, 202234.3535.5033.2133.7933.79760,400
Mar 14, 202235.3935.5233.4033.9333.931,223,900
Mar 11, 202236.0236.2034.9935.2535.25639,500
Mar 10, 202234.1635.7033.7235.6035.601,039,300
Mar 09, 202233.8535.8333.8434.9034.901,380,800
Mar 08, 202231.2034.4530.8632.6732.672,009,500
Mar 07, 202236.6536.7331.0931.3331.332,211,900
Mar 04, 202238.3438.5735.5636.8336.831,528,200
Mar 03, 202241.9942.1438.4538.7538.751,024,400
Mar 02, 202239.8641.9239.8641.6341.63811,600
Mar 01, 202242.1542.2839.3539.7039.701,208,600
Feb 28, 202242.5842.8241.7742.5442.54838,900
Feb 25, 202241.6542.9440.6942.8442.84730,900
Feb 24, 202239.1841.7739.1041.6641.66912,100
Feb 23, 202241.7142.4039.8540.5940.591,106,800
Feb 22, 202242.0742.9240.8541.3241.321,096,200
Feb 18, 202241.5643.4641.3442.8542.85820,800
Feb 17, 202243.1443.4341.0041.6341.63729,400
Feb 16, 202242.4744.0342.0443.3643.361,069,900
Feb 15, 202241.3942.6941.3942.5242.52771,600
Feb 14, 202241.1942.0040.7341.0141.01979,500
Feb 11, 202241.4542.2140.2741.1141.11894,200
Feb 10, 202241.5243.7141.0741.3641.361,141,900
Feb 09, 202240.8942.1940.8842.1642.16974,500
Feb 08, 202238.7640.8338.4140.6240.621,235,400
Feb 07, 202237.9439.4437.8538.9538.951,331,100
Feb 04, 202236.7637.9435.3837.7637.761,698,100
Feb 03, 202237.5039.0336.5437.2237.221,895,600
Feb 02, 202239.0040.2536.6437.6337.634,888,900
Feb 01, 202233.5434.7632.8634.7334.732,039,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement