Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 95.50
-7.50 (-7.28%)
At close: Oct 30, 2025
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Oct 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -7.28% | - |
| Oct 29, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Oct 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.61% | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 107.00 | 107.00 | - | 1 |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 110.00 | 110.00 | 1.85% | 50 |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 3 |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 109.00 | 109.00 | -2.68% | 3 |
| Sep 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Sep 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 24, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Sep 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 22, 2025 | 120.00 | 120.00 | 120.00 | 118.00 | 118.00 | 2.61% | 12 |
| 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% | - |