Skip to main content

Brinker International (NY: EAT )

77.70 +3.62 (+4.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.35 11.64 11.32 11.60 3,697,407 +0.30(+2.64%)
May 27, 2004 11.44 11.48 11.25 11.30 1,189,340 -0.14(-1.21%)
May 26, 2004 11.44 11.50 11.39 11.44 719,807 +0.00(+0.00%)
May 25, 2004 11.30 11.44 11.11 11.44 1,269,012 +0.13(+1.19%)
May 24, 2004 11.22 11.32 11.17 11.30 1,483,594 +0.16(+1.46%)
May 21, 2004 11.03 11.25 11.02 11.14 1,989,882 +0.10(+0.91%)
May 20, 2004 11.08 11.09 10.90 11.04 2,455,590 -0.04(-0.34%)
May 19, 2004 11.40 11.40 11.08 11.08 1,781,248 -0.21(-1.89%)
May 18, 2004 11.23 11.32 11.22 11.29 697,074 +0.06(+0.50%)
May 17, 2004 11.20 11.32 11.06 11.23 1,296,419 -0.08(-0.69%)
May 14, 2004 11.27 11.45 11.24 11.31 1,127,727 +0.06(+0.53%)
May 13, 2004 11.27 11.38 11.10 11.25 1,578,563 -0.06(-0.53%)
May 12, 2004 11.35 11.35 11.15 11.31 2,108,858 -0.03(-0.28%)
May 11, 2004 11.37 11.43 11.27 11.34 910,170 +0.05(+0.44%)
May 10, 2004 11.50 11.50 11.29 11.29 1,723,035 -0.22(-1.93%)
May 07, 2004 11.64 11.70 11.43 11.52 1,769,988 -0.16(-1.37%)
May 06, 2004 12.03 12.03 11.54 11.68 3,580,980 -0.44(-3.60%)
May 05, 2004 12.14 12.14 12.04 12.11 1,619,567 -0.01(-0.05%)
May 04, 2004 12.18 12.18 12.00 12.12 1,526,298 -0.09(-0.72%)
May 03, 2004 12.13 12.26 12.03 12.21 1,300,243 +0.14(+1.14%)
Apr 30, 2004 12.06 12.15 12.02 12.07 1,098,408 +0.03(+0.29%)
Apr 29, 2004 12.01 12.19 11.97 12.03 1,305,342 +0.03(+0.24%)
Apr 28, 2004 12.00 12.15 12.00 12.01 1,521,199 -0.03(-0.24%)
Apr 27, 2004 12.11 12.27 12.01 12.03 802,666 -0.05(-0.39%)
Apr 26, 2004 12.17 12.19 11.99 12.08 864,067 -0.08(-0.67%)
Apr 23, 2004 12.21 12.23 12.04 12.16 953,086 -0.04(-0.36%)
Apr 22, 2004 11.82 12.24 11.78 12.21 1,731,320 +0.41(+3.46%)
Apr 21, 2004 11.77 11.91 11.53 11.80 3,463,704 +0.01(+0.05%)
Apr 20, 2004 12.18 12.22 11.79 11.79 2,979,512 -0.31(-2.59%)
Apr 19, 2004 11.94 12.11 11.89 12.11 1,228,007 +0.20(+1.69%)
Apr 16, 2004 11.83 11.97 11.81 11.91 1,105,419 +0.03(+0.29%)
Apr 15, 2004 11.89 11.92 11.77 11.87 1,352,933 -0.04(-0.34%)
Apr 14, 2004 11.77 11.91 11.74 11.91 1,126,240 +0.03(+0.29%)
Apr 13, 2004 12.15 12.18 11.87 11.88 1,084,173 -0.24(-1.94%)
Apr 12, 2004 12.24 12.29 12.11 12.11 656,283 -0.08(-0.69%)
Apr 08, 2004 12.32 12.37 12.16 12.20 975,819 -0.04(-0.33%)
Apr 07, 2004 12.27 12.31 12.16 12.24 1,436,641 -0.02(-0.15%)
Apr 06, 2004 12.37 12.38 12.23 12.26 635,249 -0.14(-1.16%)
Apr 05, 2004 12.18 12.41 12.15 12.40 1,020,648 +0.26(+2.15%)
Apr 02, 2004 12.08 12.19 12.06 12.14 1,798,245 +0.10(+0.83%)
Apr 01, 2004 11.93 12.04 11.93 12.04 1,786,984 +0.14(+1.16%)
Mar 31, 2004 11.95 11.95 11.86 11.90 1,286,646 -0.02(-0.18%)
Mar 30, 2004 11.90 11.97 11.88 11.92 1,172,556 +0.03(+0.21%)
Mar 29, 2004 11.70 11.92 11.70 11.90 1,097,346 +0.20(+1.72%)
Mar 26, 2004 11.78 11.86 11.69 11.70 871,927 -0.08(-0.64%)
Mar 25, 2004 11.70 11.79 11.68 11.77 1,138,562 +0.12(+1.05%)
Mar 24, 2004 11.77 11.79 11.65 11.65 1,076,525 -0.11(-0.93%)
Mar 23, 2004 11.59 11.79 11.59 11.76 1,189,127 +0.21(+1.85%)
Mar 22, 2004 11.56 11.60 11.44 11.55 1,157,896 -0.03(-0.30%)
Mar 19, 2004 11.69 11.73 11.57 11.58 823,487 -0.07(-0.57%)
Mar 18, 2004 11.81 11.81 11.59 11.65 1,108,393 -0.21(-1.77%)
Mar 17, 2004 11.87 11.91 11.81 11.86 898,697 +0.03(+0.26%)
Mar 16, 2004 11.85 11.99 11.81 11.83 1,498,254 +0.04(+0.37%)
Mar 15, 2004 11.96 11.96 11.72 11.78 946,075 -0.20(-1.70%)
Mar 12, 2004 11.93 12.01 11.78 11.99 1,724,522 +0.09(+0.76%)
Mar 11, 2004 11.94 12.16 11.89 11.90 1,040,407 -0.11(-0.91%)
Mar 10, 2004 12.10 12.20 11.99 12.01 1,435,791 -0.13(-1.09%)
Mar 09, 2004 12.24 12.27 12.05 12.14 1,207,824 -0.08(-0.67%)
Mar 08, 2004 12.41 12.49 12.22 12.22 1,616,806 -0.19(-1.52%)
Mar 05, 2004 12.21 12.47 12.21 12.41 2,099,298 +0.24(+1.99%)
Mar 04, 2004 12.05 12.23 12.03 12.17 1,730,895 +0.19(+1.63%)
Mar 03, 2004 11.83 11.99 11.82 11.97 1,984,995 +0.03(+0.26%)
Mar 02, 2004 11.82 11.97 11.79 11.94 1,451,088 +0.07(+0.58%)
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.