Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 142.00
0.00 (0.00%)
At close: Feb 11, 2026
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 127.00 | 127.00 | 2.42% | 50 |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Dec 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | 12 |
| Dec 23, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Dec 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Dec 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Dec 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Dec 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Dec 15, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Dec 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.93% | - |
| Dec 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Dec 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Dec 9, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Dec 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Dec 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 4, 2025 | 117.00 | 117.00 | 117.00 | 122.00 | 122.00 | 1.67% | 1 |
| Dec 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -5.51% | - |
| Dec 2, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| Dec 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |