Skip to main content

Brinker International (NY: EAT )

74.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.83 13.10 12.59 13.10 2,627,215 +0.29(+2.29%)
May 28, 2009 12.98 13.30 12.56 12.81 2,691,362 +0.01(+0.11%)
May 27, 2009 12.62 13.08 12.26 12.79 4,329,638 -0.34(-2.56%)
May 26, 2009 11.95 13.22 11.95 13.13 3,299,327 +1.00(+8.20%)
May 22, 2009 12.52 12.52 11.99 12.13 2,434,389 -0.34(-2.76%)
May 21, 2009 12.36 12.74 12.13 12.48 3,652,795 -0.04(-0.35%)
May 20, 2009 12.88 13.34 12.47 12.52 4,068,194 -0.32(-2.51%)
May 19, 2009 12.70 13.32 12.24 12.84 7,142,608 +0.29(+2.27%)
May 18, 2009 12.25 12.64 11.58 12.56 6,658,977 +1.27(+11.21%)
May 15, 2009 11.42 11.56 11.14 11.29 4,393,658 -0.17(-1.47%)
May 14, 2009 11.00 11.74 11.00 11.46 5,963,160 +0.36(+3.23%)
May 13, 2009 11.71 11.91 11.06 11.10 4,055,620 -0.88(-7.33%)
May 12, 2009 12.35 12.44 11.55 11.98 3,886,244 -0.28(-2.27%)
May 11, 2009 12.15 12.51 12.05 12.26 3,597,849 -0.13(-1.06%)
May 08, 2009 12.80 13.17 12.32 12.39 5,100,120 -0.18(-1.46%)
May 07, 2009 13.29 13.38 12.51 12.57 3,137,406 -0.50(-3.86%)
May 06, 2009 13.54 13.63 12.92 13.08 2,601,384 -0.18(-1.33%)
May 05, 2009 12.96 13.40 12.83 13.25 3,606,290 +0.25(+1.91%)
May 04, 2009 13.03 13.05 12.92 13.00 5,082,643 +0.47(+3.74%)
May 01, 2009 13.38 13.50 12.47 12.54 5,472,653 -0.43(-3.33%)
Apr 30, 2009 12.68 13.62 12.68 12.97 7,306,382 +0.42(+3.32%)
Apr 29, 2009 13.10 13.16 12.39 12.55 4,152,054 -0.39(-3.00%)
Apr 28, 2009 13.27 13.34 12.88 12.94 3,298,244 +0.00(+0.00%)
Apr 27, 2009 13.30 13.49 12.65 12.94 4,403,545 -0.63(-4.64%)
Apr 24, 2009 13.86 13.98 13.32 13.57 5,321,571 -0.18(-1.33%)
Apr 23, 2009 14.06 14.40 13.55 13.75 4,122,557 -0.27(-1.93%)
Apr 22, 2009 13.84 14.70 13.77 14.02 8,675,063 +0.60(+4.47%)
Apr 21, 2009 13.35 13.60 12.70 13.42 7,272,404 +0.04(+0.27%)
Apr 20, 2009 13.78 13.82 13.21 13.38 3,814,389 -0.76(-5.38%)
Apr 17, 2009 13.82 14.27 13.58 14.15 4,068,479 +0.40(+2.93%)
Apr 16, 2009 13.36 13.92 13.04 13.74 5,118,681 +0.59(+4.51%)
Apr 15, 2009 13.07 13.25 12.53 13.15 4,002,150 +0.04(+0.28%)
Apr 14, 2009 13.49 13.50 12.96 13.11 2,979,336 -0.58(-4.22%)
Apr 13, 2009 13.36 13.79 13.19 13.69 3,658,631 +0.20(+1.46%)
Apr 09, 2009 13.08 13.58 12.91 13.49 5,505,560 +0.80(+6.34%)
Apr 08, 2009 12.45 12.77 12.35 12.69 8,040,256 +0.36(+2.91%)
Apr 07, 2009 13.27 13.32 12.11 12.33 12,436,391 +0.44(+3.69%)
Apr 06, 2009 12.09 12.18 11.45 11.89 5,023,367 -0.31(-2.58%)
Apr 03, 2009 11.89 12.21 11.47 12.21 4,256,186 +0.26(+2.21%)
Apr 02, 2009 11.24 12.08 11.14 11.94 6,267,941 +0.90(+8.15%)
Apr 01, 2009 10.82 11.09 10.72 11.04 4,934,789 -0.01(-0.07%)
Mar 31, 2009 11.09 11.22 10.79 11.05 4,249,643 +0.13(+1.21%)
Mar 30, 2009 11.01 11.09 10.63 10.92 3,748,204 -0.31(-2.80%)
Mar 26, 2009 10.31 11.38 10.21 11.23 6,175,857 +1.05(+10.27%)
Mar 25, 2009 10.05 10.41 9.608 10.19 3,110,883 +0.15(+1.53%)
Mar 24, 2009 10.82 10.91 10.03 10.03 3,619,487 -0.80(-7.37%)
Mar 23, 2009 10.25 10.87 10.24 10.83 3,968,372 +0.86(+8.66%)
Mar 20, 2009 10.49 10.50 9.806 9.967 2,978,550 -0.48(-4.62%)
Mar 19, 2009 10.59 10.74 10.16 10.45 3,194,826 -0.22(-2.06%)
Mar 18, 2009 9.989 10.82 9.952 10.67 5,517,755 +0.92(+9.46%)
Mar 17, 2009 9.367 9.769 9.147 9.747 2,497,862 +0.59(+6.39%)
Mar 16, 2009 9.784 9.989 9.125 9.162 3,322,986 -0.48(-5.01%)
Mar 13, 2009 9.572 9.733 9.301 9.645 0 +0.12(+1.23%)
Mar 12, 2009 9.206 9.608 9.037 9.528 3,377,396 +0.39(+4.24%)
Mar 11, 2009 8.232 9.315 8.086 9.140 7,424,926 +1.15(+14.38%)
Mar 10, 2009 7.508 8.050 7.391 7.991 2,736,764 +0.77(+10.64%)
Mar 09, 2009 7.186 7.541 7.114 7.223 1,944,432 +0.01(+0.20%)
Mar 06, 2009 7.411 7.519 6.984 7.208 0 -0.09(-1.29%)
Mar 05, 2009 7.584 7.693 7.259 7.302 3,026,670 -0.47(-6.05%)
Mar 04, 2009 7.736 7.932 7.548 7.773 2,270,222 +0.25(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.