Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Brinker International (NY: EAT )

78.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	75.19	78.84	75.19	78.76	1,197,346	+2.23(+2.91%)
Sep 30, 2024	75.70	77.33	74.73	76.53	1,062,643	+0.94(+1.24%)
Sep 27, 2024	77.00	77.57	75.21	75.59	793,178	-1.21(-1.58%)
Sep 26, 2024	76.90	77.66	75.27	76.80	802,679	+0.74(+0.97%)
Sep 25, 2024	77.39	77.39	75.81	76.06	1,119,492	-1.10(-1.43%)
Sep 24, 2024	77.28	78.44	76.73	77.16	964,180	-0.69(-0.89%)
Sep 23, 2024	79.40	79.85	77.41	77.85	1,306,672	+1.20(+1.57%)
Sep 20, 2024	77.85	78.09	76.37	76.65	1,323,664	-1.05(-1.35%)
Sep 19, 2024	76.48	77.80	75.17	77.70	1,326,985	+3.62(+4.89%)
Sep 18, 2024	75.30	76.90	73.55	74.08	1,468,371	-1.11(-1.48%)
Sep 17, 2024	73.00	75.28	72.77	75.19	1,653,584	+2.93(+4.05%)
Sep 16, 2024	70.77	73.32	70.43	72.26	1,547,317	+1.87(+2.66%)
Sep 13, 2024	70.20	70.87	68.94	70.39	1,025,661	+1.10(+1.59%)
Sep 12, 2024	69.93	71.54	69.21	69.29	695,502	-0.70(-1.00%)
Sep 11, 2024	69.51	70.54	68.91	69.99	1,219,912	+0.41(+0.59%)
Sep 10, 2024	71.50	71.51	68.45	69.58	1,393,568	-2.02(-2.82%)
Sep 09, 2024	69.14	72.63	69.14	71.60	1,845,321	+2.46(+3.56%)
Sep 06, 2024	72.19	72.92	68.58	69.14	1,519,552	-2.62(-3.65%)
Sep 05, 2024	72.33	72.33	70.36	71.76	997,059	-0.21(-0.29%)
Sep 04, 2024	70.83	72.34	69.53	71.97	1,185,274	+0.76(+1.07%)
Sep 03, 2024	70.67	73.68	70.44	71.21	2,046,139	-0.31(-0.43%)
Aug 30, 2024	70.49	71.54	69.34	71.52	1,248,738	+1.32(+1.88%)
Aug 29, 2024	70.00	71.00	69.53	70.20	1,041,289	+0.46(+0.66%)
Aug 28, 2024	70.95	71.80	69.19	69.74	1,017,110	-1.77(-2.48%)
Aug 27, 2024	70.76	71.83	69.37	71.51	951,342	+0.32(+0.45%)
Aug 26, 2024	71.40	71.97	70.27	71.19	1,228,462	+0.06(+0.08%)
Aug 23, 2024	69.03	72.00	68.84	71.13	1,500,309	+2.55(+3.72%)
Aug 22, 2024	69.40	70.76	68.35	68.58	907,687	-0.81(-1.17%)
Aug 21, 2024	66.97	69.72	66.72	69.39	1,188,294	+2.74(+4.11%)
Aug 20, 2024	68.00	68.96	65.82	66.65	1,167,355	-1.46(-2.14%)
Aug 19, 2024	65.64	68.52	65.38	68.11	1,850,305	+2.54(+3.87%)
Aug 16, 2024	66.95	67.68	65.26	65.57	2,139,673	-1.49(-2.22%)
Aug 15, 2024	65.75	67.84	65.70	67.06	3,205,837	+4.20(+6.68%)
Aug 14, 2024	60.60	63.58	58.85	62.86	8,839,085	-7.54(-10.71%)
Aug 13, 2024	68.87	70.67	68.63	70.40	3,175,849	+1.96(+2.86%)
Aug 12, 2024	66.85	69.54	66.85	68.44	2,451,685	+1.80(+2.70%)
Aug 09, 2024	65.97	67.54	64.88	66.64	1,772,880	+0.81(+1.23%)
Aug 08, 2024	62.49	66.14	62.00	65.83	1,373,101	+4.08(+6.61%)
Aug 07, 2024	63.26	64.75	61.60	61.75	1,654,001	-0.88(-1.41%)
Aug 06, 2024	59.63	63.75	58.91	62.63	1,586,314	+3.54(+5.99%)
Aug 05, 2024	56.99	61.07	56.27	59.09	2,672,283	-0.24(-0.40%)
Aug 02, 2024	61.95	61.98	59.15	59.33	2,186,470	-4.36(-6.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Brinker International (NY: EAT )

Historical Prices