1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Brinker International Inc (EAT)
  7. Historical

EAT

Brinker Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brinker International Inc EAT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 44.54 05:27:36
Open Price Low Price High Price Close Price Prev Close
44.54
more quote information »

EAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.4249.6643.277544.971,998,469-3.88-8.01%
1 Month52.8153.2243.277547.581,127,257-8.27-15.66%
3 Months54.5355.6743.277550.441,027,727-9.99-18.32%
6 Months68.8071.7843.277555.981,027,481-24.26-35.26%
1 Year44.2878.3340.7357.551,071,8830.260.59%
3 Years44.3378.337.0038.971,448,9110.210.47%
5 Years48.9878.337.0039.681,371,513-4.44-9.06%

EAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 44.54 -0.08 -0.18% 44.70 44.94 43.79 898,364
Oct 22 2021 44.62 0.31 0.7% 44.00 45.06 43.64 998,952
Oct 21 2021 44.31 0.10 0.23% 43.83 45.60 43.76 1,593,960
Oct 20 2021 44.21 -4.74 -9.68% 44.37 47.16 43.2775 5,084,621
Oct 19 2021 48.95 0.60 1.24% 48.42 49.66 47.99 1,416,447
Oct 18 2021 48.35 0.81 1.7% 47.21 48.54 46.63 1,469,248
Oct 15 2021 47.54 -1.76 -3.57% 50.25 50.605 47.505 819,638
Oct 14 2021 49.30 1.20 2.49% 48.20 50.06 47.70 650,406
Oct 13 2021 48.10 -1.61 -3.24% 49.75 49.99 47.865 1,066,502
Oct 12 2021 49.71 -0.49 -0.98% 50.35 50.81 49.53 490,073
Oct 11 2021 50.20 0.92 1.87% 49.19 50.95 48.985 624,448
Oct 08 2021 49.28 -1.09 -2.16% 50.30 51.17 49.14 1,457,315
Oct 07 2021 50.37 0.03 0.06% 50.55 51.42 50.25 734,792
Oct 06 2021 50.34 0.15 0.3% 49.26 50.54 48.70 694,642
Oct 05 2021 50.19 -0.72 -1.41% 50.98 51.13 49.65 953,354
Oct 04 2021 50.91 -1.30 -2.49% 51.39 51.89 50.00 826,780
Oct 01 2021 52.21 3.16 6.44% 50.27 52.42 49.90 765,973
Sep 30 2021 49.05 -2.03 -3.97% 51.41 51.54 48.97 905,371
Sep 29 2021 51.08 -0.54 -1.05% 52.13 52.56 50.91 567,424
Sep 28 2021 51.62 -1.39 -2.62% 52.81 53.22 51.46 526,830
Sep 27 2021 53.01 1.38 2.67% 51.82 53.37 51.77 891,706
See More Historical Prices »


Your Recent History
NYSE
EAT
Brinker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.