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
-3.35 -5.59% 56.58 18:48:15
Open Price Low Price High Price Close Price Prev Close
59.70 56.11 60.005 56.59 59.93
more quote information »

EAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.2660.6655.9958.87650,742-1.68-2.88%
1 Month60.3964.4953.7559.72802,906-3.81-6.31%
3 Months65.6665.88553.7559.96990,100-9.08-13.83%
6 Months57.5178.3353.7564.47963,630-0.93-1.62%
1 Year26.2978.3325.6752.291,310,42030.29115.21%
3 Years48.7678.337.0038.661,444,9637.8216.04%
5 Years46.6478.337.0039.821,386,8089.9421.31%

EAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 56.59 -3.34 -5.57% 59.70 60.005 56.11 850,853
Jul 27 2021 59.93 0.05 0.08% 59.56 60.66 59.23 683,629
Jul 26 2021 59.88 3.25 5.74% 56.37 60.02 55.99 942,293
Jul 23 2021 56.63 -1.33 -2.29% 58.46 58.50 56.47 673,155
Jul 22 2021 57.96 -1.38 -2.33% 58.73 58.81 57.20 440,545
Jul 21 2021 59.34 1.84 3.2% 58.26 60.33 58.2539 514,087
Jul 20 2021 57.50 3.32 6.13% 54.11 58.61 53.75 822,501
Jul 19 2021 54.18 -3.38 -5.87% 55.71 56.65 53.86 1,512,818
Jul 16 2021 57.56 -1.07 -1.83% 59.07 59.59 57.49 788,239
Jul 15 2021 58.63 -2.38 -3.9% 60.57 60.80 57.59 763,849
Jul 14 2021 61.01 -1.53 -2.45% 63.00 64.49 60.903 793,059
Jul 13 2021 62.54 -1.39 -2.17% 63.05 63.75 61.51 1,104,953
Jul 12 2021 63.93 3.03 4.98% 62.49 64.045 61.907 1,331,516
Jul 09 2021 60.90 1.23 2.06% 60.64 62.37 60.16 506,651
Jul 08 2021 59.67 -1.06 -1.75% 59.60 60.49 58.6001 987,445
Jul 07 2021 60.73 -0.31 -0.51% 60.56 61.25 59.89 843,570
Jul 06 2021 61.04 0.18 0.3% 60.62 61.45 59.74 588,848
Jul 02 2021 60.86 -0.50 -0.81% 61.20 61.65 60.64 419,030
Jul 01 2021 61.36 -0.49 -0.79% 62.28 62.73 61.22 504,436
Jun 30 2021 61.85 1.38 2.28% 60.39 62.26 59.9406 1,034,591
Jun 29 2021 60.47 -0.02 -0.03% 60.24 60.97 60.105 1,042,038
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.