Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 115.00
-3.00 (-2.54%)
Last updated: Sep 19, 2025, 9:00 AM CET
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Sep 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -6.11% | - |
| Sep 15, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Sep 12, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Sep 9, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Sep 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Sep 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Sep 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| Sep 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Sep 1, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Aug 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Aug 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.82% | - |
| Aug 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.96% | - |
| Aug 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | - |
| Aug 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Aug 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Aug 13, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Aug 12, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Aug 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Aug 7, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Aug 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Aug 5, 2025 | 133.00 | 133.00 | 133.00 | 139.00 | 139.00 | 1.46% | 13 |
| Aug 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Aug 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jul 31, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Jul 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | - |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Jul 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jul 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jul 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Jul 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jul 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | - |