Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.68 10.86 10.55 10.55 2,293,584 -0.06(-0.56%)
Jun 27, 2002 10.80 10.93 10.56 10.61 3,795,087 -0.08(-0.75%)
Jun 26, 2002 10.53 10.72 10.35 10.69 1,451,948 +0.02(+0.22%)
Jun 25, 2002 11.03 11.16 10.65 10.67 2,493,611 -0.76(-6.69%)
Jun 21, 2002 11.63 11.65 11.41 11.43 1,421,251 -0.20(-1.71%)
Jun 20, 2002 11.66 11.79 11.57 11.63 2,068,078 -0.03(-0.29%)
Jun 19, 2002 11.46 11.71 11.43 11.66 1,867,249 +0.20(+1.74%)
Jun 18, 2002 11.30 11.46 11.23 11.46 820,971 +0.19(+1.71%)
Jun 17, 2002 11.03 11.29 11.03 11.27 1,063,932 +0.38(+3.45%)
Jun 14, 2002 11.12 11.12 10.82 10.90 1,016,785 -0.46(-4.07%)
Jun 12, 2002 11.16 11.36 11.12 11.36 1,124,121 +0.20(+1.76%)
Jun 11, 2002 11.40 11.52 11.15 11.16 773,823 -0.23(-1.98%)
Jun 10, 2002 11.38 11.58 11.38 11.39 764,795 +0.10(+0.85%)
Jun 07, 2002 11.21 11.35 11.18 11.29 2,086,535 +0.08(+0.74%)
Jun 06, 2002 11.28 11.44 11.20 11.21 797,899 -0.00(-0.03%)
Jun 05, 2002 10.98 11.21 10.98 11.21 1,053,299 +0.06(+0.57%)
May 31, 2002 11.16 11.23 11.04 11.15 707,014 -0.09(-0.83%)
May 28, 2002 11.33 11.35 11.15 11.24 853,272 -0.06(-0.50%)
May 27, 2002 11.49 11.49 11.29 11.30 634,186 +0.00(+0.00%)
May 24, 2002 11.49 11.49 11.29 11.30 626,763 -0.17(-1.45%)
May 23, 2002 11.18 11.49 11.18 11.46 1,454,155 +0.22(+1.98%)
May 22, 2002 11.20 11.30 11.20 11.24 1,504,914 +0.06(+0.50%)
May 21, 2002 11.30 11.30 11.16 11.18 1,172,873 -0.07(-0.65%)
May 20, 2002 11.31 11.42 11.23 11.26 533,471 -0.10(-0.91%)
May 17, 2002 11.19 11.40 11.19 11.36 555,740 +0.07(+0.62%)
May 16, 2002 11.36 11.46 11.16 11.29 1,079,381 -0.11(-0.93%)
May 15, 2002 11.37 11.49 11.32 11.40 663,478 -0.06(-0.52%)
May 14, 2002 11.33 11.52 11.33 11.46 705,409 +0.16(+1.41%)
May 13, 2002 11.31 11.31 11.21 11.30 480,705 -0.03(-0.29%)
May 10, 2002 11.32 11.36 11.26 11.33 867,517 +0.01(+0.06%)
May 09, 2002 11.28 11.50 11.28 11.32 941,950 +0.01(+0.09%)
May 08, 2002 11.60 11.66 11.25 11.31 863,705 -0.18(-1.56%)
May 07, 2002 11.46 11.58 11.36 11.49 512,003 +0.10(+0.85%)
May 06, 2002 11.63 11.70 11.39 11.40 457,432 -0.22(-1.86%)
May 03, 2002 11.43 11.63 11.42 11.61 1,833,543 +0.14(+1.19%)
May 02, 2002 11.41 11.55 11.36 11.48 1,419,045 +0.15(+1.35%)
May 01, 2002 11.41 11.50 11.23 11.32 2,200,693 -0.12(-1.05%)
Apr 30, 2002 11.30 11.44 11.22 11.44 1,236,673 +0.23(+2.04%)
Apr 29, 2002 11.14 11.35 11.14 11.21 1,017,587 -0.01(-0.09%)
Apr 26, 2002 11.40 11.40 11.19 11.22 1,555,873 -0.10(-0.91%)
Apr 25, 2002 10.87 11.38 10.78 11.33 2,805,187 +0.50(+4.57%)
Apr 24, 2002 10.80 11.02 10.70 10.83 1,669,429 +0.03(+0.31%)
Apr 23, 2002 10.14 10.87 10.13 10.80 5,915,530 +0.06(+0.53%)
Apr 22, 2002 10.87 10.92 10.69 10.74 1,153,814 -0.17(-1.58%)
Apr 19, 2002 11.03 11.04 10.87 10.92 713,836 -0.13(-1.17%)
Apr 18, 2002 11.02 11.13 11.01 11.05 1,221,225 +0.02(+0.21%)
Apr 17, 2002 11.07 11.07 10.97 11.02 1,073,964 +0.01(+0.09%)
Apr 16, 2002 11.06 11.16 10.90 11.01 1,422,255 -0.03(-0.27%)
Apr 15, 2002 11.03 11.10 11.00 11.04 1,011,769 +0.01(+0.09%)
Apr 12, 2002 11.10 11.19 10.89 11.03 1,997,858 -0.07(-0.60%)
Apr 11, 2002 10.97 11.19 10.96 11.10 1,683,072 +0.09(+0.79%)
Apr 10, 2002 10.77 11.08 10.72 11.01 1,752,489 +0.16(+1.50%)
Apr 09, 2002 10.73 10.93 10.72 10.85 1,002,540 +0.22(+2.10%)
Apr 08, 2002 10.46 10.70 10.40 10.63 180,565 +0.18(+1.69%)
Apr 05, 2002 10.23 10.58 10.21 10.45 862,702 +0.37(+3.69%)
Apr 04, 2002 9.935 10.09 9.803 10.08 3,381,392 +0.10(+1.00%)
Apr 03, 2002 10.30 10.30 9.902 9.979 4,029,221 -0.31(-3.04%)
Apr 02, 2002 10.52 10.55 10.23 10.29 2,163,176 -0.23(-2.18%)
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.