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
2018-12-10 49.38 50.76 49.24 50.44 64,780
2018-12-07 49.955 50.57 49.40 49.57 79,132
2018-12-06 49.42 50.26 48.60 50.26 130,524
2018-12-04 50.28 50.91 49.51 49.73 95,143
2018-12-03 50.48 50.48 48.98 50.19 96,920
2018-11-30 53.23 53.23 50.18 51.00 106,317
2018-11-29 52.54 53.54 51.22 53.52 149,305
2018-11-28 51.24 53.10 51.24 53.01 90,879
2018-11-27 49.15 50.81 49.15 49.98 64,373
2018-11-26 49.93 49.93 48.56 48.875 99,350
2018-11-23 49.58 50.33 49.26 49.52 41,294
2018-11-21 49.92 50.37 48.98 49.96 59,450
2018-11-20 49.60 50.33 48.82 49.75 91,907
2018-11-19 49.29 50.44 49.03 50.00 97,753
2018-11-16 50.80 50.80 48.54 48.84 77,334
2018-11-15 51.39 51.59 50.12 51.08 60,410
2018-11-14 52.03 52.46 51.44 51.86 90,217
2018-11-13 51.25 52.59 51.20 51.85 156,433
2018-11-12 49.51 50.78 49.35 50.35 91,584
2018-11-09 48.53 49.64 48.11 49.35 87,565
2018-11-08 48.75 49.56 48.07 48.35 59,780
2018-11-07 48.83 49.32 48.42 48.95 110,177
2018-11-06 46.77 49.53 46.77 49.04 151,068
2018-11-05 45.91 46.96 45.91 46.27 100,213
2018-11-02 45.17 45.60 44.77 45.25 116,410
2018-11-01 43.44 45.23 43.30 43.77 146,446
2018-10-31 44.26 44.37 43.39 43.39 132,258
2018-10-30 44.285 45.88 43.30 45.47 169,236
2018-10-29 44.06 44.26 43.16 43.45 158,327
2018-10-26 42.59 43.54 42.39 43.54 120,033

» More Brinker Intl Stock Price History

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