December 15th, 2015

Brinker International (NY: EAT )

52.69 USD -0.28 (-0.53%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 51.69 53.64 50.75 52.97 1,175,701 +1.67(+3.26%)
Dec 02, 2020 50.55 51.67 49.75 51.30 1,187,715 +0.02(+0.04%)
Dec 01, 2020 50.79 51.94 50.11 51.28 1,578,350 +1.17(+2.33%)
Nov 30, 2020 51.90 52.17 49.78 50.11 1,602,799 -2.31(-4.41%)
Nov 27, 2020 52.13 53.05 51.60 52.42 492,000 +0.14(+0.27%)
Nov 25, 2020 51.54 52.32 49.76 52.28 818,400 +0.04(+0.08%)
Nov 24, 2020 50.85 53.59 50.44 52.24 1,506,293 +2.74(+5.54%)
Nov 23, 2020 49.29 50.05 47.67 49.50 1,106,343 +0.90(+1.85%)
Nov 20, 2020 49.08 49.68 48.19 48.60 938,400 -0.89(-1.80%)
Nov 19, 2020 49.48 50.28 48.26 49.49 978,531 -0.49(-0.98%)
Nov 18, 2020 51.39 52.19 49.92 49.98 909,383 -1.21(-2.36%)
Nov 17, 2020 49.75 51.96 49.50 51.19 1,323,806 +0.31(+0.61%)
Nov 16, 2020 48.79 51.90 48.77 50.88 2,197,923 +3.58(+7.57%)
Nov 13, 2020 46.53 47.64 46.31 47.30 1,407,800 +1.24(+2.69%)
Nov 12, 2020 45.68 46.95 44.69 46.06 2,024,431 -0.19(-0.41%)
Nov 11, 2020 48.75 48.75 45.59 46.25 1,376,544 -2.10(-4.34%)
Nov 10, 2020 49.91 50.93 46.35 48.35 2,387,937 -1.72(-3.44%)
Nov 09, 2020 50.50 52.95 47.79 50.07 2,911,919 +4.59(+10.09%)
Nov 06, 2020 45.42 45.59 44.21 45.48 930,100 -0.10(-0.22%)
Nov 05, 2020 46.66 47.78 45.50 45.58 1,254,999 -1.11(-2.38%)
Nov 04, 2020 45.19 48.25 44.64 46.69 1,275,627 +0.37(+0.80%)
Nov 03, 2020 44.82 46.68 44.38 46.32 970,172 +1.97(+4.44%)
Nov 02, 2020 44.26 44.70 43.18 44.35 1,123,819 +0.81(+1.86%)
Oct 30, 2020 44.31 45.24 42.47 43.54 1,131,600 -0.98(-2.20%)
Oct 29, 2020 42.40 44.97 41.19 44.52 2,059,124 +2.56(+6.10%)
Oct 28, 2020 41.88 43.59 40.73 41.96 2,583,946 -1.25(-2.89%)
Oct 27, 2020 43.69 45.00 42.10 43.21 1,786,874 -0.70(-1.59%)
Oct 26, 2020 44.28 44.59 42.07 43.91 1,940,761 -0.84(-1.88%)
Oct 23, 2020 46.50 46.50 43.52 44.75 2,019,400 -1.34(-2.91%)
Oct 22, 2020 45.18 46.48 45.01 46.09 973,389 +0.96(+2.13%)
Oct 21, 2020 46.68 46.78 44.76 45.13 1,220,602 -1.36(-2.93%)
Oct 20, 2020 46.46 48.69 46.34 46.49 1,183,859 +0.86(+1.88%)
Oct 19, 2020 47.27 47.53 45.37 45.63 1,358,899 -1.50(-3.18%)
Oct 16, 2020 48.66 49.19 47.08 47.13 1,334,200 -1.65(-3.38%)
Oct 15, 2020 47.16 50.43 47.14 48.78 2,064,932 +2.13(+4.57%)
Oct 14, 2020 45.51 47.60 45.26 46.65 1,814,676 +1.92(+4.29%)
Oct 13, 2020 45.40 45.55 44.13 44.73 950,979 -0.93(-2.04%)
Oct 12, 2020 47.31 47.31 45.30 45.66 1,317,204 -1.65(-3.49%)
Oct 09, 2020 47.00 48.38 46.34 47.31 1,604,100 +0.47(+1.00%)
Oct 08, 2020 45.59 47.00 44.28 46.84 1,120,314 +1.80(+4.00%)
Oct 07, 2020 44.18 45.27 43.32 45.04 1,929,927 +2.09(+4.87%)
Oct 06, 2020 44.24 45.75 42.90 42.95 1,471,091 -0.65(-1.49%)
Oct 05, 2020 44.36 45.17 43.21 43.60 1,253,156 +0.04(+0.09%)
Oct 02, 2020 41.00 43.63 40.66 43.56 2,226,100 +0.55(+1.28%)
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.