Brinker International (NY: EAT )

68.59 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.63 70.03 67.15 68.59 1,011,100 +0.15(+0.22%)
Feb 25, 2021 72.83 72.83 67.73 68.44 884,735 -4.46(-6.12%)
Feb 24, 2021 71.39 74.25 71.12 72.90 613,631 +2.05(+2.89%)
Feb 23, 2021 73.22 73.70 69.64 70.85 1,290,571 -3.38(-4.55%)
Feb 22, 2021 70.76 74.99 70.56 74.23 1,376,507 +2.60(+3.63%)
Feb 19, 2021 68.11 72.49 67.80 71.63 1,336,000 +4.13(+6.12%)
Feb 18, 2021 64.12 67.60 63.42 67.50 771,138 +2.82(+4.36%)
Feb 17, 2021 65.66 66.39 64.25 64.68 618,563 -1.65(-2.49%)
Feb 16, 2021 66.75 67.29 65.17 66.33 774,618 -0.47(-0.70%)
Feb 12, 2021 67.34 68.15 65.72 66.80 690,400 -0.35(-0.52%)
Feb 11, 2021 67.46 67.97 65.05 67.15 672,976 -0.25(-0.37%)
Feb 10, 2021 68.08 68.94 66.42 67.40 740,376 -0.19(-0.28%)
Feb 09, 2021 66.33 68.14 65.02 67.59 842,671 +1.47(+2.22%)
Feb 08, 2021 65.77 66.72 65.03 66.12 703,168 +0.48(+0.73%)
Feb 05, 2021 65.00 67.25 64.89 65.64 1,041,100 +0.99(+1.53%)
Feb 04, 2021 62.98 65.00 62.98 64.65 812,710 +2.15(+3.44%)
Feb 03, 2021 61.13 63.27 61.13 62.50 953,631 +1.43(+2.34%)
Feb 02, 2021 61.92 62.84 60.79 61.07 1,061,404 +0.06(+0.10%)
Feb 01, 2021 59.42 61.42 58.46 61.01 1,044,481 +2.13(+3.62%)
Jan 29, 2021 59.50 62.15 57.87 58.88 1,305,100 -0.98(-1.64%)
Jan 28, 2021 57.51 61.34 56.48 59.86 2,473,777 +4.58(+8.29%)
Jan 27, 2021 58.79 62.03 54.76 55.28 3,556,350 -7.30(-11.67%)
Jan 26, 2021 65.07 66.00 61.79 62.58 1,763,319 -1.38(-2.16%)
Jan 25, 2021 62.81 67.53 62.79 63.96 2,219,877 +0.95(+1.51%)
Jan 22, 2021 60.53 63.30 59.69 63.01 1,087,300 +1.19(+1.92%)
Jan 21, 2021 62.42 62.82 60.66 61.82 1,284,765 +0.32(+0.52%)
Jan 20, 2021 61.86 62.63 60.49 61.50 833,026 +0.06(+0.10%)
Jan 19, 2021 60.29 61.47 58.72 61.44 1,040,282 +2.26(+3.82%)
Jan 15, 2021 60.54 60.54 58.17 59.18 1,390,300 -1.89(-3.09%)
Jan 14, 2021 60.03 63.31 59.78 61.07 1,343,966 +1.42(+2.38%)
Jan 13, 2021 61.57 62.54 59.34 59.65 1,007,804 -2.74(-4.39%)
Jan 12, 2021 59.71 62.69 59.70 62.39 951,102 +2.46(+4.10%)
Jan 11, 2021 60.27 60.92 58.72 59.93 1,143,197 -1.22(-2.00%)
Jan 08, 2021 60.17 61.83 59.65 61.15 1,086,400 +0.60(+0.99%)
Jan 07, 2021 59.21 60.98 59.20 60.55 867,083 +1.67(+2.84%)
Jan 06, 2021 56.01 60.33 55.94 58.88 1,950,392 +3.78(+6.86%)
Jan 05, 2021 53.94 55.88 53.94 55.10 851,497 +1.52(+2.84%)
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.