Brinker Historical Data - EAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brinker International Inc EAT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.61 -2.31% 25.75 25.42 26.85 25.70 26.36 12:48:58
more quote information »

EAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8028.4324.0126.362,944,1340.953.83%
1 Month22.2728.4317.1522.033,660,7843.4815.63%
3 Months30.1030.897.0017.483,618,957-4.35-14.45%
6 Months44.3046.007.0022.562,205,643-18.55-41.87%
1 Year38.0447.577.0028.341,587,847-12.29-32.31%
3 Years40.0454.147.0035.591,342,976-14.29-35.69%
5 Years55.5260.347.0040.461,279,585-29.77-53.62%

EAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 26.36 -1.84 -6.52% 28.30 28.43 26.21 2,666,507
May 27 2020 28.20 2.30 8.88% 26.92 28.33 26.27 3,449,690
May 26 2020 25.90 1.41 5.76% 26.80 26.88 25.52 2,984,343
May 22 2020 24.49 -0.01 -0.04% 24.80 25.15 24.01 2,675,995
May 21 2020 24.50 1.30 5.6% 23.00 24.60 22.87 3,909,811
May 20 2020 23.1999 0.40 1.75% 23.68 24.40 22.51 2,756,910
May 19 2020 22.80 0.30 1.33% 22.34 23.95 21.51 3,050,935
May 18 2020 22.50 2.78 14.1% 21.46 22.80 20.15 3,932,587
May 15 2020 19.72 0.75 3.95% 18.64 20.30 18.45 2,238,299
May 14 2020 18.97 0.06 0.32% 18.10 19.27 17.15 3,786,622
May 13 2020 18.91 -1.49 -7.3% 20.60 22.0952 18.08 4,006,551
May 12 2020 20.4001 -1.74 -7.86% 22.20 22.98 20.40 2,966,872
May 11 2020 22.14 -0.36 -1.6% 21.89 23.23 21.2901 3,065,461
May 08 2020 22.50 2.10 10.29% 20.75 22.9499 20.30 5,643,513
May 07 2020 20.40 1.90 10.27% 19.17 20.66 18.50 10,664,665
May 06 2020 18.50 -1.30 -6.56% 19.90 20.58 17.87 1,745,535
May 05 2020 19.7998 -0.17 -0.85% 20.91 21.50 19.60 2,103,412
May 04 2020 19.97 -2.03 -9.23% 20.71 21.6604 19.40 4,302,697
May 01 2020 22.00 -0.77 -3.38% 22.27 23.35 20.915 3,604,485
Apr 30 2020 22.77 -2.43 -9.64% 24.43 25.99 22.46 4,590,902
Apr 29 2020 25.20 6.06 31.66% 23.09 26.18 19.31 10,606,190
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.