Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 123.00
+1.00 (0.82%)
Last updated: Mar 13, 2026, 9:00 AM CET
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Mar 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Mar 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Mar 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.72% | - |
| Mar 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 6.19% | - |
| Mar 3, 2026 | 119.00 | 119.00 | 119.00 | 113.00 | 113.00 | -6.61% | 18 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Feb 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Feb 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 7.69% | - |
| Feb 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Feb 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Feb 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.02% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Feb 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | - |
| Feb 16, 2026 | 141.00 | 141.00 | 141.00 | 139.00 | 139.00 | 1.46% | 30 |
| Feb 13, 2026 | 142.00 | 142.00 | 142.00 | 137.00 | 137.00 | -2.14% | 9 |
| Feb 12, 2026 | 144.00 | 144.00 | 142.00 | 140.00 | 140.00 | -1.41% | 103 |
| Feb 11, 2026 | 143.00 | 143.00 | 143.00 | 142.00 | 142.00 | - | 25 |
| Feb 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Feb 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | - |
| Feb 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Feb 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Feb 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Feb 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | - |
| Jan 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -4.44% | - |
| Jan 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 8.00% | - |
| Jan 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.02% | - |
| Jan 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Jan 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Jan 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.84% | - |
| Jan 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.44% | - |
| Jan 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| Jan 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Jan 16, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jan 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jan 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Jan 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Jan 12, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.68% | - |
| Jan 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Jan 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | - |
| Jan 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 5.51% | - |