EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201937.8738.5836.7338.4638.461,419,900
Aug 15, 201937.0137.6036.7337.0237.021,597,200
Aug 14, 201938.2738.3936.4437.0137.012,523,600
Aug 13, 201940.7541.0337.5038.6438.644,831,900
Aug 12, 201939.8840.1838.5939.8539.851,361,500
Aug 09, 201939.7540.4839.6039.9439.941,021,300
Aug 08, 201938.6239.8438.2939.6639.661,334,300
Aug 07, 201938.6438.8437.9838.2238.221,430,300
Aug 06, 201939.8140.1139.0039.4039.40798,600
Aug 05, 201940.4740.7039.4539.7039.701,196,400
Aug 02, 201940.0741.2340.0140.9240.92776,700
Aug 01, 201939.7640.3739.4140.2140.21740,700
Jul 31, 201940.0940.4039.1439.8539.851,151,400
Jul 30, 201940.5940.7539.9140.4740.47678,600
Jul 29, 201940.0240.7139.9240.7140.71620,400
Jul 26, 201938.7640.2738.7639.9239.92556,100
Jul 25, 201940.1440.3238.6038.6438.64895,700
Jul 24, 201940.1041.0239.8740.4040.40821,900
Jul 23, 201940.7840.9740.0940.1440.14780,000
Jul 22, 201939.5840.7239.4440.5740.571,270,000
Jul 19, 201939.5840.0339.5239.6239.62492,900
Jul 18, 201939.5440.1039.3539.5739.57645,800
Jul 17, 201939.7039.8838.9239.7239.72618,100
Jul 16, 201939.6240.2439.3039.8439.841,243,000
Jul 15, 201939.7039.8138.6339.6539.651,342,400
Jul 12, 201938.4839.2638.2138.7038.70867,700
Jul 11, 201938.3238.4537.5938.3838.38897,000
Jul 10, 201938.9539.1037.7338.1038.10722,500
Jul 09, 201938.7838.8138.1638.7238.721,017,700
Jul 08, 201939.2039.8538.6038.8338.83819,500
Jul 05, 201938.6339.7338.5339.4239.42868,100
Jul 03, 201939.1439.2338.2438.6738.67900,100
Jul 02, 201939.0139.3238.4039.1339.13763,900
Jul 01, 201939.7340.2938.7638.9838.98879,600
Jun 28, 201939.0339.9839.0239.3539.351,130,000
Jun 27, 201938.2439.0538.2139.0439.04569,800
Jun 26, 201938.1738.4237.6438.3138.31842,200
Jun 25, 201937.2838.2837.2838.2838.28931,900
Jun 24, 201938.0038.4437.0937.3137.31879,300
Jun 21, 201938.0538.6037.7937.8737.871,054,600
Jun 20, 201937.6238.8536.9338.2338.231,052,800
Jun 19, 201938.7438.8137.4038.0838.081,325,700
Jun 18, 201939.9940.4238.6538.8038.801,238,900
Jun 17, 201939.6140.5539.4939.9839.98963,200
Jun 14, 201940.0040.5339.4739.5439.54800,000
Jun 13, 201940.6241.2039.9840.1540.15839,500
Jun 12, 201940.5040.6340.0140.5040.501,094,900
Jun 11, 201939.2040.3939.2039.9539.951,502,900
Jun 10, 201938.4739.2438.2638.9938.99530,300
Jun 07, 201938.8939.1738.1338.2338.23816,300
Jun 06, 201938.8039.2038.2838.7938.79728,400
Jun 06, 20190.38 Dividend
Jun 05, 201940.1740.1938.6039.1538.77767,500
Jun 04, 201938.5940.2238.5940.1439.751,513,400
Jun 03, 201937.9138.6937.7938.2237.851,072,900
May 31, 201938.1338.1637.2637.5737.21880,100
May 30, 201937.7539.3037.7538.6938.31819,200
May 29, 201938.0438.3136.8237.8137.441,153,000
May 28, 201938.8639.1338.2838.4638.09517,900
May 24, 201939.0039.2238.3938.8338.45555,200
May 23, 201940.8041.1538.5738.8838.501,075,400
May 22, 201942.2842.4440.9941.3240.92648,300
May 21, 201942.1542.7441.7642.5342.12561,200
May 20, 201940.6742.0140.6741.9841.57602,500
May 17, 201940.3441.5340.3341.0040.60682,500
May 16, 201941.5041.7240.5740.6240.23812,600
May 15, 201941.0641.4640.6441.3540.95676,600
May 14, 201941.6841.8941.1741.3340.93914,200
May 13, 201941.8842.0141.1041.4741.07995,100
May 10, 201942.3342.7041.7542.6442.23591,500
May 09, 201942.2242.3241.3342.0541.64715,800
May 08, 201942.8442.9842.0342.4342.02491,100
May 07, 201943.4743.7042.6142.9542.53821,500
May 06, 201943.1244.2543.0843.7243.30818,300
May 03, 201943.4643.7443.0743.5843.16957,500
May 02, 201942.0843.3041.8343.1642.741,216,200
May 01, 201943.1243.6341.8342.0041.592,145,000
Apr 30, 201945.1545.1541.6842.7742.353,545,100
Apr 29, 201944.7845.2643.5143.8243.392,499,200
Apr 26, 201943.1944.7843.1944.7644.331,399,100
Apr 25, 201943.6444.2442.8643.7343.31774,200
Apr 24, 201943.0544.5843.0543.6343.21805,300
Apr 23, 201942.6743.6842.6143.1442.72865,400
Apr 22, 201942.5742.6241.8042.5442.13640,200
Apr 18, 201941.4942.8041.4542.7542.34864,400
Apr 17, 201942.2742.3541.4941.6941.29747,400
Apr 16, 201942.5342.5741.7642.2841.87760,900
Apr 15, 201942.9343.0942.2442.3241.91528,300
Apr 12, 201942.8043.0942.4742.9842.56589,400
Apr 11, 201943.1643.3742.5142.6442.23667,800
Apr 10, 201943.1143.3142.5543.1142.69491,900
Apr 09, 201943.7543.7542.6043.0642.641,290,600
Apr 08, 201944.1844.4043.5044.0743.64807,200
Apr 05, 201944.1244.6044.1144.3643.93566,800
Apr 04, 201943.2944.1043.1344.0043.57873,900
Apr 03, 201944.7744.7743.1243.2942.87869,700
Apr 02, 201945.0545.2043.9044.2843.85651,600
Apr 01, 201944.7145.0744.3344.9444.50965,300
Mar 29, 201944.4744.6243.8944.3843.95718,700
Mar 28, 201944.3544.6343.7444.2443.81682,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...