EAT

Brinker Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.19 -2.58% 44.93 20:00:00
Close Price Low Price High Price Open Price Previous Close
44.93 44.68 46.78 46.07 46.12
more quote information »

EAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9347.9142.5045.271,446,222-1.00-2.18%
1 Month41.1049.6140.5745.621,864,8863.839.32%
3 Months22.8249.6120.71534.242,164,65922.1196.89%
6 Months14.1449.619.8025.303,041,78030.79217.75%
1 Year42.1249.617.0027.442,113,2852.816.67%
3 Years32.1654.147.0034.571,519,05612.7739.71%
5 Years52.9355.847.0038.441,394,997-8.00-15.11%

EAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 44.93 -1.19 -2.58% 46.07 46.78 44.68 1,670,745
Sep 24 2020 46.12 2.47 5.66% 43.78 46.26 43.05 1,792,433
Sep 23 2020 43.65 -1.01 -2.26% 45.18 45.84 43.59 920,781
Sep 22 2020 44.66 0.03 0.07% 44.62 45.00 43.0901 1,010,194
Sep 21 2020 44.63 -1.47 -3.19% 44.35 46.10 42.50 1,604,820
Sep 18 2020 46.10 1.00 2.22% 45.93 47.91 45.2101 1,902,884
Sep 17 2020 45.10 -1.42 -3.05% 45.00 45.97 44.24 1,408,176
Sep 16 2020 46.52 0.31 0.67% 46.15 46.94 45.19 1,405,318
Sep 15 2020 46.21 1.54 3.45% 45.04 48.11 43.59 2,637,779
Sep 14 2020 44.67 1.21 2.8% 44.16 45.24 43.67 1,114,527
Sep 11 2020 43.4551 -0.95 -2.15% 44.56 44.91 42.455 1,025,077
Sep 10 2020 44.41 0.26 0.59% 44.41 45.9872 44.15 1,492,191
Sep 09 2020 44.15 -0.83 -1.85% 44.14 45.85 43.13 1,656,788
Sep 08 2020 44.9799 -0.97 -2.11% 45.16 46.45 43.97 1,615,751
Sep 04 2020 45.95 -0.67 -1.44% 47.62 48.09 43.89 1,458,828
Sep 03 2020 46.62 -1.23 -2.57% 48.18 49.61 45.91 2,759,645
Sep 02 2020 47.85 1.99 4.34% 45.90 48.63 43.89 2,363,106
Sep 01 2020 45.86 0.86 1.91% 43.46 46.06 43.18 1,807,941
Aug 31 2020 45.00 -0.71 -1.55% 45.31 45.72 43.59 3,053,889
Aug 28 2020 45.71 5.41 13.42% 41.10 46.39 40.57 3,629,804
Aug 27 2020 40.30 1.10 2.81% 39.44 40.60 39.30 1,793,896
Aug 26 2020 39.20 -0.39 -0.99% 39.10 40.0799 38.78 1,729,388
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.