Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 129.85
-9.00 (-6.48%)
At close: Apr 16, 2026
BIT:1EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Mar 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Mar 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.00% | - |
| Mar 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Mar 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Mar 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Mar 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Mar 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.72% | - |
| Mar 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 6.19% | - |
| Mar 3, 2026 | 119.00 | 119.00 | 119.00 | 113.00 | 113.00 | -6.61% | 18 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Feb 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Feb 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 7.69% | - |
| Feb 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Feb 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Feb 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.02% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Feb 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | - |
| Feb 16, 2026 | 141.00 | 141.00 | 141.00 | 139.00 | 139.00 | 1.46% | 30 |
| Feb 13, 2026 | 142.00 | 142.00 | 142.00 | 137.00 | 137.00 | -2.14% | 9 |
| Feb 12, 2026 | 144.00 | 144.00 | 142.00 | 140.00 | 140.00 | -1.41% | 103 |
| Feb 11, 2026 | 143.00 | 143.00 | 143.00 | 142.00 | 142.00 | - | 25 |
| Feb 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Feb 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | - |
| Feb 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Feb 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Feb 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |