Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 162.05
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1EAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 2.21% | - |
| Jul 16, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -1.95% | - |
| Jul 15, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 1.30% | - |
| Jul 14, 2026 | 166.25 | 166.25 | 166.25 | 162.05 | 162.05 | -1.31% | 13 |
| Jul 13, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.06% | - |
| Jul 10, 2026 | 162.05 | 162.05 | 162.05 | 164.10 | 164.10 | 4.52% | 65 |
| Jul 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 5.44% | - |
| Jul 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -1.94% | - |
| Jul 7, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -0.88% | - |
| Jul 6, 2026 | 153.65 | 153.65 | 153.65 | 153.20 | 153.20 | -1.42% | 7 |
| Jul 3, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 2.14% | - |
| Jul 2, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 0.86% | - |
| Jul 1, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 3.43% | - |
| Jun 30, 2026 | 145.25 | 145.25 | 145.25 | 145.85 | 145.85 | -0.58% | 17 |
| Jun 29, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -1.87% | - |
| Jun 26, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -2.57% | - |
| Jun 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.69% | - |
| Jun 24, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 4.68% | - |
| Jun 23, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.41% | - |
| Jun 22, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.77% | - |
| Jun 19, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 0.17% | - |
| Jun 18, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 3.09% | - |
| Jun 17, 2026 | 136.70 | 136.70 | 136.70 | 139.10 | 139.10 | 4.43% | 40 |
| Jun 16, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -1.88% | - |
| Jun 15, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -2.06% | - |
| Jun 12, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 3.98% | - |
| Jun 11, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 1.02% | - |
| Jun 10, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 2.37% | - |
| Jun 9, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 2.87% | - |
| Jun 8, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 5.16% | - |
| Jun 5, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 1.84% | - |
| Jun 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.35% | - |
| Jun 3, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.29% | - |
| Jun 2, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 2.30% | - |
| Jun 1, 2026 | 118.00 | 118.00 | 118.00 | 117.45 | 117.45 | -5.55% | 5 |
| May 29, 2026 | 122.85 | 123.55 | 122.85 | 124.35 | 124.35 | 3.41% | 63 |
| May 28, 2026 | 124.05 | 125.35 | 124.05 | 120.25 | 120.25 | -3.06% | 60 |
| May 27, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 4.46% | - |
| May 26, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -0.29% | - |
| May 25, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.68% | - |
| May 22, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.98% | - |
| May 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.07% | - |
| May 20, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 2.13% | - |
| May 19, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -4.34% | - |
| May 18, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.16% | - |
| May 15, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 5.91% | - |
| May 14, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -1.17% | - |
| May 13, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -6.82% | - |
| May 12, 2026 | 119.30 | 119.30 | 119.30 | 119.50 | 119.50 | 1.53% | 5 |
| May 11, 2026 | 119.80 | 119.80 | 117.35 | 117.70 | 117.70 | -4.54% | 24 |