Quantcast

Brinker International, Inc. Common Stock Historical Stock Prices

EAT 
$39.69
*  
1.23
3.2%
Get EAT Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.02 39.785 38.415 39.69 2,407,644
08/16/2019 37.87 38.58 37.69 38.46 1,419,906
08/15/2019 37.01 37.6 36.73 37.02 1,597,186
08/14/2019 38.27 38.39 36.44 37.01 2,523,558
08/13/2019 40.75 41.025 37.5 38.64 4,831,967
08/12/2019 39.88 40.18 38.59 39.86 1,513,654
08/09/2019 39.75 40.48 39.6 39.94 1,021,250
08/08/2019 38.62 39.84 38.29 39.66 1,334,315
08/07/2019 38.64 38.84 37.98 38.22 1,430,282
08/06/2019 39.81 40.11 39 39.4 798,582
08/05/2019 40.47 40.7 39.45 39.7 1,196,365
08/02/2019 40.07 41.23 40.01 40.92 776,690
08/01/2019 39.76 40.37 39.41 40.21 740,748
07/31/2019 40.09 40.4 39.14 39.85 1,151,427
07/30/2019 40.59 40.75 39.91 40.47 679,630
07/29/2019 40.02 40.71 39.92 40.71 620,366
07/26/2019 38.76 40.27 38.76 39.92 556,062
07/25/2019 40.14 40.32 38.6 38.64 895,720
07/24/2019 40.1 41.015 39.87 40.4 821,890
07/23/2019 40.78 40.965 40.085 40.14 780,030
07/22/2019 39.58 40.72 39.44 40.57 1,269,970
07/19/2019 39.58 40.025 39.52 39.62 492,913
07/18/2019 39.54 40.1 39.35 39.57 645,753
07/17/2019 39.7 39.88 38.92 39.72 618,050
07/16/2019 39.62 40.235 39.3 39.84 1,243,021
07/15/2019 39.7 39.805 38.63 39.65 1,342,357
07/12/2019 38.48 39.26 38.21 38.7 867,658
07/11/2019 38.32 38.45 37.59 38.38 897,025
07/10/2019 38.95 39.1 37.73 38.1 722,521
07/09/2019 38.78 38.81 38.16 38.72 1,017,669
07/08/2019 39.2 39.85 38.6 38.83 819,533
07/05/2019 38.63 39.73 38.53 39.42 868,144
07/03/2019 39.14 39.23 38.245 38.67 900,137
07/02/2019 39.01 39.32 38.4043 39.13 763,890
07/01/2019 39.73 40.29 38.76 38.98 880,341
06/28/2019 39.03 39.975 39.02 39.35 1,130,009
06/27/2019 38.24 39.045 38.21 39.04 569,778
06/26/2019 38.17 38.42 37.64 38.31 842,429
06/25/2019 37.28 38.28 37.28 38.28 931,895
06/24/2019 38 38.44 37.09 37.31 879,322
06/21/2019 38.05 38.6 37.79 37.87 1,054,612
06/20/2019 37.62 38.85 36.93 38.23 1,052,823
06/19/2019 38.74 38.81 37.4 38.08 1,325,713
06/18/2019 39.99 40.42 38.65 38.8 1,238,890
06/17/2019 39.61 40.55 39.49 39.98 963,179
06/14/2019 40 40.53 39.47 39.54 800,028
06/13/2019 40.62 41.2 39.98 40.15 839,540
06/12/2019 40.5 40.63 40.01 40.5 1,094,871
06/11/2019 39.2 40.385 39.2 39.95 1,502,869
06/10/2019 38.47 39.235 38.26 38.99 530,279
06/07/2019 38.89 39.165 38.13 38.23 816,283
06/06/2019 38.8 39.2 38.28 38.79 728,437
06/05/2019 40.17 40.19 38.6 39.15 767,512
06/04/2019 38.59 40.22 38.59 40.14 1,513,416
06/03/2019 37.91 38.69 37.79 38.22 1,072,881
05/31/2019 38.13 38.16 37.26 37.57 880,089
05/30/2019 37.75 39.3 37.75 38.69 819,223
05/29/2019 38.04 38.31 36.82 37.81 1,153,149
05/28/2019 38.86 39.13 38.28 38.46 517,867
05/24/2019 39 39.22 38.39 38.83 555,182
05/23/2019 40.8 41.15 38.57 38.88 1,075,395
05/22/2019 42.28 42.44 40.99 41.32 648,286
05/21/2019 42.15 42.74 41.76 42.53 561,237
05/20/2019 40.67 42.01 40.67 41.98 602,508
05/17/2019 40.34 41.53 40.33 41 682,479
05/16/2019 41.5 41.72 40.57 40.62 812,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio