EAT - Brinker International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201848.2848.8447.8748.2648.261,212,209
Jul 16, 201849.0649.6547.7048.2448.24821,900
Jul 13, 201848.8249.5448.7048.9548.95853,800
Jul 12, 201848.8449.1248.1648.7748.77776,800
Jul 11, 201848.7149.7348.6348.6948.691,180,600
Jul 10, 201849.5949.8948.5448.9448.94625,700
Jul 09, 201849.3749.9149.3249.5649.56773,300
Jul 06, 201848.6649.2248.5249.1649.16678,300
Jul 05, 201848.1048.6847.6248.4748.47784,900
Jul 03, 201848.1148.5347.2747.6247.62521,200
Jul 02, 201847.1548.1846.0748.0648.061,322,500
Jun 29, 201849.4449.4847.5547.6047.60986,600
Jun 28, 201849.3749.5548.6249.2349.231,801,600
Jun 27, 201850.8850.9949.5749.6049.60577,600
Jun 26, 201851.0151.2250.4250.8650.861,189,900
Jun 25, 201851.8551.8550.9851.1151.11786,200
Jun 22, 201852.6852.6851.2551.4551.451,236,100
Jun 21, 201853.1354.1451.5552.1252.12923,800
Jun 20, 201851.9552.0350.8951.6951.691,714,900
Jun 19, 201851.4252.5750.9751.6151.611,268,800
Jun 18, 201851.0151.9050.5951.7951.79989,100
Jun 15, 201849.6551.2649.6351.0951.091,375,500
Jun 14, 201849.7750.0049.3849.9049.901,147,700
Jun 13, 201849.2849.9648.8449.5349.531,255,800
Jun 12, 201848.7049.5148.3749.0449.04885,600
Jun 11, 201847.9348.2747.5848.2148.21667,800
Jun 08, 201847.1148.1746.6847.9047.901,564,600
Jun 07, 201846.4747.4846.1147.3147.311,401,700
Jun 07, 20180.38 Dividend
Jun 06, 201845.6647.1945.6446.6146.231,797,800
Jun 05, 201844.1445.7244.0745.6845.311,083,900
Jun 04, 201843.7544.7543.7244.3644.001,028,600
Jun 01, 201843.9444.4943.3543.5743.211,355,400
May 31, 201844.1144.5843.4043.7343.372,035,500
May 30, 201842.8844.1142.8744.0443.681,290,200
May 29, 201842.0742.8841.5342.5442.191,611,500
May 25, 201843.8643.9542.1442.1641.822,594,200
May 24, 201843.0744.2442.8243.7943.431,312,800
May 23, 201843.8643.8742.8243.0942.741,387,400
May 22, 201844.1044.6243.8643.9943.63967,100
May 21, 201843.5344.3943.3544.0343.671,531,200
May 18, 201845.0145.0543.3143.4443.092,005,900
May 17, 201844.4045.4544.4045.0044.63926,500
May 16, 201843.9845.0143.9844.4844.121,187,500
May 15, 201843.3643.8642.7543.8543.491,779,800
May 14, 201845.2745.2743.1943.5343.182,298,100
May 11, 201846.6146.8044.9345.3044.931,565,200
May 10, 201846.0746.9946.0646.5146.131,204,200
May 09, 201846.4847.0445.8746.0945.711,198,600
May 08, 201845.6346.6745.4746.4646.081,021,300
May 07, 201844.4645.8744.3645.6345.261,823,500
May 04, 201844.8544.8744.0944.2543.891,828,000
May 03, 201846.3846.3944.4944.7344.371,691,600
May 02, 201845.4346.8744.6246.4446.062,501,900
May 01, 201843.3846.4242.0044.8744.503,157,300
Apr 30, 201844.8445.1643.3243.5943.232,304,300
Apr 27, 201842.7344.7842.4244.6544.292,548,100
Apr 26, 201841.0042.3540.7741.3741.031,218,200
Apr 25, 201840.5840.8540.0640.6240.29967,400
Apr 24, 201840.7041.0140.4640.5640.23949,100
Apr 23, 201839.9140.4739.5640.4340.101,216,400
Apr 20, 201839.4639.9739.2739.8339.51970,200
Apr 19, 201839.5940.0339.2239.5139.19772,900
Apr 18, 201839.3340.6339.2339.8739.541,133,000
Apr 17, 201838.8439.8538.7239.3439.021,965,500
Apr 16, 201838.3239.6438.1038.7238.401,467,700
Apr 13, 201837.9338.3037.9138.1437.83994,200
Apr 12, 201838.6038.7237.7637.8537.54873,200
Apr 11, 201838.0839.0138.0338.4638.15661,400
Apr 10, 201838.6838.6837.6338.2537.941,044,300
Apr 09, 201839.0839.3138.1938.2837.971,148,400
Apr 06, 201838.4839.2038.0738.6738.351,692,100
Apr 05, 201838.6238.8838.1138.6238.31966,000
Apr 04, 201836.6038.7836.6038.3138.002,281,500
Apr 03, 201836.0536.9635.8536.9236.62797,200
Apr 02, 201836.1136.6035.5535.9035.611,282,200
Mar 29, 201836.1836.5836.0836.1035.81761,200
Mar 28, 201835.5036.2135.4636.0935.80714,400
Mar 27, 201835.2836.0835.1335.5035.21692,700
Mar 26, 201834.6835.3234.5735.2734.981,164,300
Mar 23, 201834.7835.3234.0734.0733.791,460,700
Mar 22, 201835.9336.2534.5934.6434.362,560,500
Mar 21, 201837.6037.8636.8336.8936.591,505,600
Mar 20, 201837.6138.1137.4437.7137.40764,000
Mar 19, 201837.4237.7437.1237.4537.14881,700
Mar 16, 201837.2737.9837.2737.5637.251,969,400
Mar 15, 201837.6737.9837.0037.2436.94966,300
Mar 14, 201837.8638.1737.3837.6237.311,164,100
Mar 13, 201837.2838.0137.2737.7437.431,839,800
Mar 12, 201836.9937.6636.8637.1236.821,581,600
Mar 09, 201836.4037.0336.1236.9236.62842,600
Mar 08, 201836.2136.4235.8136.1035.81845,800
Mar 08, 20180.38 Dividend
Mar 07, 201836.2436.7136.0436.5835.901,038,900
Mar 06, 201836.6537.1736.1836.3535.681,138,800
Mar 05, 201835.8236.4935.6636.4335.761,461,900
Mar 02, 201834.1936.3834.1135.9635.301,651,200
Mar 01, 201834.3435.0534.1834.5333.891,746,200
Feb 28, 201834.4535.2134.0534.4333.791,454,600
Feb 27, 201835.9136.4234.1834.2033.572,060,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...