Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 117.45
-6.90 (-5.55%)
At close: Jun 1, 2026
BIT:1EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.28% | - |
| May 7, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -2.34% | - |
| May 6, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 2.61% | - |
| May 5, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.73% | - |
| May 4, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -4.07% | - |
| Apr 30, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 2.51% | - |
| Apr 29, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 12.89% | - |
| Apr 28, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.54% | - |
| Apr 27, 2026 | 123.70 | 123.70 | 123.70 | 111.95 | 111.95 | -5.09% | 67 |
| Apr 24, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -7.09% | - |
| Apr 23, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.47% | - |
| Apr 22, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -0.28% | - |
| Apr 21, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -7.59% | - |
| Apr 20, 2026 | 132.25 | 132.25 | 132.25 | 137.10 | 137.10 | 4.98% | 46 |
| Apr 17, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.58% | - |
| Apr 16, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -6.48% | - |
| Apr 15, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 2.51% | - |
| Apr 14, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -0.33% | - |
| Apr 13, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.49% | - |
| Apr 10, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.84% | - |
| Apr 9, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -3.31% | - |
| Apr 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 6.17% | - |
| Apr 7, 2026 | 128.80 | 128.80 | 128.80 | 128.10 | 128.10 | 2.48% | 30 |
| Apr 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Mar 31, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Mar 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Mar 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Mar 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -7.63% | - |
| Mar 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Mar 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Mar 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |