Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.58	42.81	41.77	42.54	838,937	-0.30(-0.70%)
Feb 25, 2022	41.65	42.94	41.21	42.84	730,924	+1.18(+2.83%)
Feb 24, 2022	39.18	41.77	39.10	41.66	912,095	+1.07(+2.64%)
Feb 23, 2022	41.71	42.40	39.84	40.59	1,106,832	-0.73(-1.77%)
Feb 22, 2022	42.07	42.92	40.85	41.32	1,096,237	-1.53(-3.57%)
Feb 18, 2022				42.85	0	+1.22(+2.93%)
Feb 17, 2022	43.14	43.43	41.00	41.63	729,470	-1.73(-3.99%)
Feb 16, 2022	42.47	44.03	42.04	43.36	1,069,654	+0.84(+1.98%)
Feb 15, 2022	41.39	42.69	41.39	42.52	771,640	+1.51(+3.68%)
Feb 14, 2022	41.19	42.00	40.73	41.01	979,528	-0.10(-0.24%)
Feb 11, 2022	41.45	42.21	40.27	41.11	894,180	-0.25(-0.60%)
Feb 10, 2022	41.52	43.70	41.07	41.36	1,141,928	-0.80(-1.90%)
Feb 09, 2022	40.89	42.19	40.88	42.16	974,536	+1.54(+3.79%)
Feb 08, 2022	38.76	40.83	38.41	40.62	1,235,070	+1.67(+4.29%)
Feb 07, 2022	37.94	39.44	37.85	38.95	1,331,057	+1.19(+3.15%)
Feb 04, 2022	36.76	37.94	35.38	37.76	1,698,150	+0.54(+1.45%)
Feb 03, 2022	37.50		36.54	37.22	1,895,578	-0.41(-1.09%)
Feb 02, 2022	39.00	40.25	36.64	37.63	4,888,896	+2.90(+8.35%)
Feb 01, 2022	33.54	34.76	32.86	34.73	2,039,551	+1.52(+4.58%)
Jan 31, 2022	30.88	33.24		33.21	2,280,954	+1.42(+4.47%)
Jan 28, 2022	31.92	32.12	30.20	31.79	1,552,250	-0.03(-0.09%)
Jan 27, 2022	33.84	34.14	31.43	31.82	940,439	-1.90(-5.63%)
Jan 26, 2022	35.06	35.84	33.43	33.72	904,781	-1.42(-4.04%)
Jan 25, 2022	34.16	36.00	34.00	35.14	1,353,872	+0.15(+0.43%)
Jan 24, 2022	32.30	35.09	31.95	34.99	1,282,339	+2.19(+6.68%)
Jan 21, 2022	32.79	33.69	32.40	32.80	1,376,554	-0.30(-0.91%)
Jan 20, 2022	34.72	35.38	33.05	33.10	833,371	-1.36(-3.95%)
Jan 19, 2022	34.46	35.46	33.67	34.46	1,083,289	+0.26(+0.76%)
Jan 18, 2022	35.47	35.97	34.07	34.20	1,078,163	-2.23(-6.12%)
Jan 14, 2022				36.43	0	-1.58(-4.16%)
Jan 13, 2022	36.47	38.40	36.47	38.01	744,787	+1.69(+4.65%)
Jan 12, 2022	37.56	37.73	36.11	36.32	733,351	-0.92(-2.47%)
Jan 11, 2022	38.32	38.32	37.13	37.24	660,540	-0.80(-2.10%)
Jan 10, 2022	37.72	38.14	36.36	38.04	1,016,999	+0.32(+0.85%)
Jan 07, 2022	37.68	38.78	37.35	37.72	1,066,994	-0.38(-1.00%)
Jan 06, 2022	38.03	39.00	37.61	38.10	1,081,859	-0.24(-0.63%)
Jan 05, 2022	38.71	39.55	38.14	38.34	1,008,725	-0.10(-0.26%)
Jan 04, 2022	38.16	38.82	37.74	38.44	731,632	+0.77(+2.04%)
Jan 03, 2022	36.87	38.51	36.68	37.67	1,289,890	+1.08(+2.95%)
Dec 31, 2021	36.73	37.24	36.45	36.59	786,809	-0.07(-0.19%)
Dec 30, 2021	36.85	37.53	36.64	36.66	660,614	-0.24(-0.65%)
Dec 29, 2021	37.14	37.38	36.72	36.90	611,600	-0.24(-0.65%)
Dec 28, 2021	37.18	38.10	37.06	37.14	430,321	-0.37(-0.99%)
Dec 27, 2021	37.07	37.79	36.34	37.51	789,326	+0.23(+0.62%)
Dec 23, 2021	36.92	37.44	36.37	37.28	735,535	+0.54(+1.47%)
Dec 22, 2021	36.58	37.53	36.08	36.74	1,022,661	-0.03(-0.08%)
Dec 21, 2021	36.25	37.34	36.13	36.77	685,679	+1.23(+3.46%)
Dec 20, 2021	34.15	35.68	33.79	35.54	1,256,397	+0.05(+0.14%)
Dec 17, 2021	34.55	35.94	33.85	35.49	1,979,380	+0.56(+1.60%)
Dec 16, 2021	36.53	36.77	34.65	34.93	1,228,850	-1.00(-2.78%)
Dec 15, 2021	35.35	36.30	34.60	35.93	1,259,362	+0.36(+1.01%)
Dec 14, 2021	34.83	36.61	34.75	35.57	1,299,550	+0.35(+0.99%)
Dec 13, 2021	35.80	36.58	34.80	35.22	1,014,329	-0.81(-2.25%)
Dec 10, 2021	37.20	37.32	35.30	36.03	795,788	-0.90(-2.44%)
Dec 09, 2021	36.80	37.38	36.37	36.93	867,692	-0.56(-1.49%)
Dec 08, 2021	36.80	37.95	36.74	37.49	703,176	+0.78(+2.12%)
Dec 07, 2021	36.79	38.03	36.55	36.71	715,044	+0.58(+1.61%)
Dec 06, 2021	35.79	36.98	35.18	36.13	913,049	+0.93(+2.64%)
Dec 03, 2021	35.79	36.50	34.22	35.20	1,562,110	-0.49(-1.37%)
Dec 02, 2021	34.12	36.34	34.01	35.69	2,115,504	+2.04(+6.06%)