![Brinker International Inc](/common/images/company/TG_BKJ.png)
Brinker International Inc (BKJ)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724185560 | 59.5 | -2 | -3.25 | 61 | 61 | 59.5 | 154 |
1724099220 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 150 |
1723840020 | 61.5 | 3.5 | 6.03 | 61.5 | 61.5 | 61.5 | 30 |
1723753620 | 58 | 0.5 | 0.87 | 58.5 | 58.5 | 58 | 85 |
1723667160 | 57.5 | -6.5 | -10.16 | 66.5 | 66.5 | 53 | 263 |
1723580760 | 64 | 1.5 | 2.40 | 64 | 64 | 64 | 10 |
1723494360 | 62.5 | 5.5 | 9.65 | 61.5 | 62.5 | 61.5 | 122 |
1723235220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1723148820 | 57 | 2 | 3.64 | 57 | 57 | 57 | 71 |
1723062420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1722976020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1722889620 | 55 | 1 | 1.85 | 53.5 | 55 | 50.5 | 438 |
1722630360 | 54 | -8 | -12.90 | 58.5 | 58.5 | 54 | 99 |
1722544020 | 62 | -1 | -1.59 | 62 | 62 | 62 | 1 |
1722457560 | 63 | 5 | 8.62 | 63 | 63 | 63 | 100 |
1722371220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1722284820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1722025620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 20 |
1721939160 | 58 | 0 | 0.00 | 58 | 58 | 58 | 69 |
1721852820 | 58 | -3 | -4.92 | 58 | 58 | 58 | 310 |
1721764200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1721677800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 22 |
1721420760 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1721334360 | 61 | 0 | 0.00 | 61 | 61 | 61 | 100 |
1721248020 | 61 | 3.5 | 6.09 | 60 | 61 | 59 | 320 |
1721161560 | 57.5 | -1.5 | -2.54 | 58.5 | 58.5 | 57 | 92 |
1721075160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1720815960 | 59 | -2 | -3.28 | 59 | 59 | 59 | 30 |
1720729620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1720643220 | 61 | -1.5 | -2.40 | 60 | 61 | 60 | 482 |
1720556760 | 62.5 | -0.5 | -0.79 | 64 | 64 | 62.5 | 1010 |
1720470360 | 63 | -3 | -4.55 | 65 | 66 | 63 | 118 |
1720211220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 71 |
1720124820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
1720038420 | 66 | -1.5 | -2.22 | 66 | 66 | 66 | 60 |
1719952020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1719865620 | 67.5 | -0.5 | -0.74 | 68.5 | 68.5 | 67.5 | 424 |
1719606420 | 68 | 0 | 0.00 | 70 | 70 | 68 | 66 |
1719520020 | 68 | -1.5 | -2.16 | 68.5 | 69 | 68 | 90 |
1719433620 | 69.5 | -1 | -1.42 | 69.5 | 69.5 | 69.5 | 9 |
1719347160 | 70.5 | 3 | 4.44 | 71 | 71 | 70.5 | 240 |
1719260820 | 67.5 | 1 | 1.50 | 67 | 67.5 | 66.5 | 388 |
1719001560 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1718915160 | 66.5 | 2.5 | 3.91 | 66.5 | 67 | 66.5 | 68 |
1718828760 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
1718742360 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1012 |
1718656020 | 64 | 1 | 1.59 | 60.5 | 64 | 60.5 | 260 |
1718396820 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 60 |
1718310420 | 62.5 | 0 | 0.00 | 63.5 | 63.5 | 62 | 198 |
1718224020 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 49 |
1718137620 | 63 | -4.5 | -6.67 | 63 | 63 | 63 | 35 |
1718051220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1717792020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1717705620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 22 |
1717619220 | 67.5 | 1 | 1.50 | 66 | 67.5 | 66 | 36 |
1717532820 | 66.5 | 1 | 1.53 | 66.5 | 66.5 | 66.5 | 150 |
1717446420 | 65.5 | 1 | 1.55 | 65.5 | 65.5 | 65.5 | 1 |
1717187220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1717100820 | 64.5 | 1 | 1.57 | 64 | 64.5 | 63 | 282 |
1717014420 | 63.5 | 1 | 1.60 | 62.5 | 63.5 | 62.5 | 59 |
1716928020 | 62.5 | 2.5 | 4.17 | 61.5 | 62.5 | 61 | 80 |
1716841620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1716582420 | 60 | 1 | 1.69 | 60 | 60 | 59.5 | 68 |
1716496020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1716409620 | 59 | 1.5 | 2.61 | 59 | 59 | 59 | 7 |
1716271200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.