BRINKER INTL Historical Stock Price

Below is the stock price history for Brinker Intl EAT. Data is recorded each day for the historical open, high, low, close and volume. The Brinker Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brinker Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 51.34 52.21 51.14 51.60 43,291
2018-06-18 51.20 51.855 50.76 51.855 45,573
2018-06-15 49.99 51.18 49.78 51.07 79,256
2018-06-14 49.84 49.985 49.43 49.94 78,688
2018-06-13 49.43 49.86 48.93 49.66 66,267
2018-06-12 48.56 49.45 48.53 49.115 69,316
2018-06-11 47.99 48.25 47.67 48.22 41,440
2018-06-08 47.22 48.16 46.89 47.92 109,910
2018-06-07 46.48 47.40 46.48 47.35 69,974
2018-06-06 45.91 47.10 45.91 46.58 139,162
2018-06-05 44.49 45.70 44.21 45.69 66,484
2018-06-04 44.17 44.59 43.84 44.335 76,963
2018-06-01 43.96 44.41 43.40 43.58 88,699
2018-05-31 44.03 44.52 43.48 43.73 107,920
2018-05-30 43.05 44.09 43.05 44.025 91,781
2018-05-29 41.81 42.84 41.58 42.55 143,207
2018-05-25 43.86 43.86 42.35 42.39 103,352
2018-05-24 43.49 44.21 43.35 43.82 58,420
2018-05-23 43.87 43.87 42.92 43.09 111,731
2018-05-22 44.18 44.57 43.89 43.99 42,715
2018-05-21 43.35 44.26 43.35 44.03 117,579
2018-05-18 44.78 44.78 43.35 43.485 121,046
2018-05-17 44.64 45.26 44.64 44.99 47,000
2018-05-16 44.55 44.94 44.15 44.49 74,321
2018-05-15 43.74 43.85 42.82 43.71 134,504
2018-05-14 45.13 45.13 43.24 43.51 167,137
2018-05-11 46.84 46.84 44.95 45.33 124,052
2018-05-10 46.62 46.90 46.35 46.51 53,634
2018-05-09 46.90 46.90 45.91 46.05 91,980
2018-05-08 45.99 46.57 45.92 46.38 93,691

» More Brinker Intl Stock Price History

To see other companies like Brinker Intl (EAT), view our stock market today for news, and other data.