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
2018-09-19 49.74 50.10 48.55 49.01 56,247
2018-09-18 48.39 50.35 47.96 50.06 58,778
2018-09-17 48.26 49.33 48.07 48.91 83,453
2018-09-14 46.89 48.89 46.89 48.665 114,824
2018-09-13 46.02 46.65 46.02 46.62 84,188
2018-09-12 46.01 46.52 45.72 45.86 65,406
2018-09-11 46.00 46.71 45.22 46.30 66,027
2018-09-10 47.46 47.46 45.92 45.92 53,198
2018-09-07 45.82 47.80 45.82 47.40 100,775
2018-09-06 43.60 46.04 43.60 45.96 107,416
2018-09-05 43.34 43.86 42.62 43.73 74,871
2018-09-04 43.60 43.94 43.24 43.68 109,527
2018-08-31 43.15 44.39 43.15 44.27 89,418
2018-08-30 43.37 43.79 43.19 43.30 43,199
2018-08-29 43.28 43.61 43.01 43.53 42,637
2018-08-28 43.10 43.55 42.75 43.50 46,625
2018-08-27 43.92 44.36 42.76 42.94 61,035
2018-08-24 43.66 44.03 43.16 43.93 36,751
2018-08-23 43.61 43.82 42.84 43.82 49,243
2018-08-22 44.87 44.87 43.79 43.84 40,660
2018-08-21 45.17 45.72 45.01 45.03 48,197
2018-08-20 43.88 45.23 43.82 45.09 53,208
2018-08-17 42.98 44.30 42.98 43.98 61,610
2018-08-16 43.40 43.82 43.25 43.45 69,411
2018-08-15 43.34 43.34 42.45 43.23 66,419
2018-08-14 44.57 44.57 43.19 43.22 139,481
2018-08-13 44.78 44.78 43.40 43.91 97,715
2018-08-10 44.20 44.45 43.38 44.21 71,104
2018-08-09 45.39 45.94 45.19 45.225 60,216
2018-08-08 44.98 45.10 44.35 44.92 31,809

» More Brinker Intl Stock Price History

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