Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 132.00
-4.00 (-2.94%)
At close: Aug 8, 2025, 5:30 PM CET
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | -2.27% | - |
| Aug 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | -2.94% | - |
| Aug 7, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | -0.73% | - |
| Aug 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | -1.44% | - |
| Aug 5, 2025 | 133.00 | 139.00 | 133.00 | 139.00 | - | 1.46% | 13 |
| Aug 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2.24% | - |
| Aug 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | -3.60% | - |
| Jul 31, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | -4.14% | - |
| Jul 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 4.32% | - |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3.73% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | 3.08% | - |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -2.26% | - |
| Jul 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | -5.00% | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1.45% | - |
| Jul 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | - | -0.72% | - |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | -0.71% | - |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -0.71% | - |
| Jul 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | -0.70% | - |
| Jul 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -0.70% | - |
| Jul 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | 0.70% | - |
| Jul 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1.43% | - |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -3.45% | - |
| Jul 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -1.36% | - |
| Jul 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | -2.00% | - |
| Jul 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -0.66% | - |
| Jul 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -3.21% | - |
| Jul 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | - | - |
| Jul 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1.30% | - |
| Jul 2, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | -1.28% | - |
| Jul 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | 2.63% | - |
| Jun 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | -0.65% | - |
| Jun 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | -1.29% | - |
| Jun 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1.31% | - |
| Jun 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | -1.29% | - |
| Jun 24, 2025 | 149.00 | 155.00 | 149.00 | 155.00 | - | 1.31% | 42 |
| Jun 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | -2.55% | - |
| Jun 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | 0.64% | - |
| Jun 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | - | - |
| Jun 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -1.27% | - |
| Jun 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | 0.64% | - |
| Jun 16, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | 3.97% | - |
| Jun 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | 1.34% | - |
| Jun 12, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -1.32% | - |
| Jun 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | 2.03% | - |
| Jun 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | -3.90% | - |
| Jun 9, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | 0.65% | - |
| Jun 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 1.32% | - |
| Jun 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -0.66% | - |
| Jun 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | - | - |
| Jun 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | 0.66% | - |