NYSE, EAT End of Day and Historical Stock Data [Brinker International]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EAT:

15 Aug 25 16:23

LAST: 158.2	CHANGE: 0.08	OPEN: 158.6	HIGH: 160.3	ASK: 30.5	VOLUME: 1.28M
LAST: 158.2	CHG(%): 0.05	PREV: 158.1	LOW: 156.7	BID: 9.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	158.6	160.3	156.7	158.2	1.29M
14 Aug 25	156.1	160.1	154.7	158.1	1.81M
13 Aug 25	163.1	167.8	151.3	157.4	4.33M
12 Aug 25	153.9	156.0	151.1	154.9	2.07M
11 Aug 25	152.4	152.6	149.3	152.1	1.56M
08 Aug 25	160.0	160.2	149.1	152.0	1.36M
07 Aug 25	159.9	161.1	156.9	159.5	840K
06 Aug 25	159.0	159.6	156.3	159.1	485.2K
05 Aug 25	160.2	161.3	158.3	158.7	814.3K
04 Aug 25	157.2	161.0	155.9	160.6	816.9K

COMPANY PROFILE

Name:
About:	References to "Brinker," "the Company," "we," "us," and "our" in this Form 10-K are references to Brinker International, Inc. and its subsidiaries and any predecessor companies of Brinker International, Inc. We own, develop, operate and franchise the Chili's Grill & Bar ("Chili's"), Romano's Macaroni Grill ("Macaroni Grill"), On The Border Mexican Grill & Cantina ("On The Border"), and Maggiano's Little Italy ("Maggiano's") restaurant brands. The Company was organized under the laws of the State of Delaware in September 1983 to succeed to the business operated by Chili's, Inc., a Texas corporation, which was organized in August 1977. We completed the acquisitions of Macaroni Grill in November 1989, On The Border in May 1994, and Maggiano's in August 1995. Restaurant Brands Chili's Grill & Bar Chili's is a recognized leader in the full-service, casual dining category and features a varied menu. ...
Sector:	Consumer Services
Industry:	Restaurants
CUSIP:	109641100
CIK:	0703351

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.71
PEG Ratio:	1.05
EPS Ratio:	7.18
DivYield:	4.88
PtB:	30.41
PtS:	0.48
EBITDA:	435.24M
Shares:	44.45M
Market Cap:	7.03B
52wk range:	65.26 - 192.22

TECHNICALS

MA5:	156.12
MA20:	157.84
MA50:	167.74
MA200:	150.08
STO9:	37.32
RSI14:	51.28
WPR14:	-55.53
MTM14:	-1.31
ROC14:	-0.01
Week High:	167.79
Week Low:	149.06
Month High:	168.87
Month Low:	149.06
Volatility:	2.71