Brinker International, Inc. Historical Stock Prices

EAT 
$44.84
*  
0.74
1.62%
Get EAT Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading EAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.24  45.41  44.84  44.84 555,438
07/31/2014 45.15 45.41 44.84 44.84 555,521
07/30/2014 46.3 46.4 45.35 45.58 961,103
07/29/2014 45.51 46.17 45.39 45.83 1,143,355
07/28/2014 45.28 45.52 45.13 45.32 718,369
07/25/2014 44.75 45.36 44.65 45.21 843,347
07/24/2014 44.88 45.26 44.76 44.93 926,559
07/23/2014 44.54 44.92 43.85 44.75 2,708,954
07/22/2014 45.32 45.61 45.1 45.14 1,114,525
07/21/2014 45.1 45.31 44.89 45.06 747,473
07/18/2014 45.07 45.61 44.9 45.37 1,081,890
07/17/2014 45.71 45.86 44.84 44.86 1,088,346
07/16/2014 46.42 46.51 45.6963 46.01 959,609
07/15/2014 46.42 46.53 46.13 46.19 1,445,034
07/14/2014 46.56 46.73 46.27 46.31 3,632,562
07/11/2014 47.14 47.14 45.92 45.99 2,234,065
07/10/2014 47.34 48.05 47.25 47.65 693,125
07/09/2014 47.83 48.29 47.7 48.09 1,003,728
07/08/2014 48.15 48.15 47.42 47.53 903,041
07/07/2014 47.91 48.445 47.88 48.16 650,497
07/03/2014 48.42 48.63 48.16 48.25 477,092
07/02/2014 48.68 48.94 48.07 48.31 671,334
07/01/2014 48.63 49.07 48.58 48.77 842,093
06/30/2014 49.31 49.322 48.43 48.65 1,070,376
06/27/2014 50.12 50.12 48.25 49.34 1,712,977
06/26/2014 50.87 51.03 50.29 50.49 341,487
06/25/2014 50.1 50.94 49.9 50.89 611,004
06/24/2014 51.13 51.38 50.07 50.12 657,731
06/23/2014 50.98 51.24 50.72 51.22 338,183
06/20/2014 50.87 51.36 50.61 50.89 1,123,591
06/19/2014 50.88 51.265 50.7 50.97 453,678
06/18/2014 50.35 50.825 50.01 50.71 424,294
06/17/2014 50.26 50.96 50.14 50.42 485,837
06/16/2014 50.47 50.61 49.95 50.26 518,112
06/13/2014 49.65 50.64 49.44 50.63 663,708
06/12/2014 50.58 50.61 49.25 49.4 930,395
06/11/2014 50.66 50.975 50.06 50.78 499,420
06/10/2014 50.95 51.07 50.25 50.56 507,812
06/09/2014 51.5 51.6399 50.87 51.01 530,960
06/06/2014 51.57 51.77 51.14 51.51 734,612
06/05/2014 51.48 52 51.03 51.52 708,419
06/04/2014 50.28 51.49 50.19 51.21 821,195
06/03/2014 50.19 50.79 50.04 50.65 557,286
06/02/2014 49.75 50.46 49.37 50.44 813,321
05/30/2014 49.42 49.72 47.59 49.65 508,381
05/29/2014 49.85 49.86 49.03 49.49 605,823
05/28/2014 49.51 49.78 49.21 49.63 704,524
05/27/2014 49.7 49.71 49.16 49.62 623,492
05/23/2014 49.41 49.59 49.1 49.46 283,553
05/22/2014 49.19 49.59 48.91 49.34 461,932
05/21/2014 48.37 49.3 47.755 49.22 640,295
05/20/2014 48.65 48.8 48.04 48.34 859,415
05/19/2014 48.4 49 48.22 48.65 278,204
05/16/2014 48.07 48.62 47.61 48.6 488,124
05/15/2014 48.59 48.61 47.45 48.04 759,291
05/14/2014 49.59 49.768 48.5 48.67 383,175
05/13/2014 49.89 50.32 49.65 49.69 611,388
05/12/2014 49.3 50.01 49.16 49.94 506,321
05/09/2014 49.28 49.38 48.53 49 617,479
05/08/2014 48.94 49.665 48.63 49.37 687,780
05/07/2014 49.23 49.36 48.52 49.08 561,762
05/06/2014 49.19 49.69 48.91 49.08 510,872
05/05/2014 49.27 49.48 48.82 49.35 464,194
05/02/2014 48.93 49.66 48.88 49.48 488,671
05/01/2014 49.28 49.28 48.56 49.05 706,220
04/30/2014 48.75 49.41 48.32 49.14 1,083,173
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?