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
2017-12-14 39.00 39.09 37.74 37.88 67,392
2017-12-13 38.50 39.33 38.41 38.96 57,360
2017-12-12 38.60 38.67 38.14 38.37 46,670
2017-12-11 37.71 38.54 37.71 38.35 91,966
2017-12-08 36.82 38.08 36.77 37.45 82,655
2017-12-07 37.27 37.61 36.86 36.87 110,427
2017-12-06 39.04 39.57 37.43 37.69 125,686
2017-12-05 38.17 39.00 37.57 38.955 122,037
2017-12-04 36.80 38.87 36.80 38.77 144,974
2017-12-01 36.70 37.14 35.93 36.03 126,475
2017-11-30 36.69 37.25 35.88 36.74 90,730
2017-11-29 35.37 36.91 35.37 36.73 151,200
2017-11-28 33.09 34.84 33.09 34.84 46,942
2017-11-27 33.24 33.24 32.64 33.02 38,165
2017-11-24 32.92 33.17 32.81 33.00 15,218
2017-11-22 32.60 33.12 32.60 32.82 89,162
2017-11-21 34.08 34.08 32.48 32.57 204,422
2017-11-20 35.01 35.01 33.53 34.16 162,338
2017-11-17 34.47 35.34 34.47 35.275 103,438
2017-11-16 33.75 34.64 33.55 34.50 154,629
2017-11-15 33.32 34.14 33.06 33.79 101,378
2017-11-14 33.48 33.64 33.14 33.37 103,995
2017-11-13 33.75 33.78 33.05 33.05 115,199
2017-11-10 33.44 34.35 33.44 33.71 111,014
2017-11-09 32.95 33.60 32.74 33.38 138,423
2017-11-08 32.855 33.065 32.62 32.755 148,868
2017-11-07 33.15 33.39 32.10 32.64 174,904
2017-11-06 32.47 33.55 32.47 33.39 136,506
2017-11-03 32.88 33.30 32.79 32.86 160,787
2017-11-02 32.00 32.11 31.63 31.99 182,717

» More Brinker Intl Stock Price History

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