Skip to main content

Brinker International (NY: EAT )

49.68 +0.65 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.97 62.38 60.23 61.45 1,062,012 -0.63(-1.01%)
May 27, 2021 62.98 63.00 61.08 62.08 894,394 -0.47(-0.75%)
May 26, 2021 59.95 62.59 59.95 62.55 465,008 +2.70(+4.51%)
May 25, 2021 60.98 61.71 59.83 59.85 771,081 -0.94(-1.55%)
May 24, 2021 61.63 61.67 60.40 60.79 673,361 +0.05(+0.08%)
May 21, 2021 61.52 62.36 60.53 60.74 474,621 -0.20(-0.33%)
May 20, 2021 61.28 61.73 60.11 60.94 662,959 -0.95(-1.53%)
May 19, 2021 61.41 62.50 59.98 61.89 1,013,074 -0.96(-1.53%)
May 18, 2021 63.11 63.90 62.40 62.85 498,839 +0.08(+0.13%)
May 17, 2021 62.99 63.43 61.31 62.77 643,859 -0.78(-1.23%)
May 14, 2021 62.68 63.86 62.14 63.55 621,968 +1.76(+2.85%)
May 13, 2021 59.60 62.13 59.49 61.79 820,852 +2.44(+4.11%)
May 12, 2021 62.79 62.89 59.13 59.35 840,196 -4.25(-6.68%)
May 11, 2021 61.49 63.74 59.76 63.60 712,474 +0.73(+1.16%)
May 10, 2021 64.78 65.61 62.85 62.87 706,628 -1.93(-2.98%)
May 07, 2021 64.80 65.67 63.88 64.80 894,698 +1.34(+2.11%)
May 06, 2021 64.09 64.25 61.80 63.46 872,230 -0.29(-0.45%)
May 05, 2021 64.59 65.89 63.36 63.75 595,029 -1.91(-2.91%)
May 04, 2021 65.18 66.09 62.88 65.66 1,163,514 +0.48(+0.74%)
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.