Brinker International, Inc. (BIT:1EAT)
Italy · Delayed Price · Currency is EUR 204.00
-5.40 (-2.58%)
At close: Aug 14, 2026
BIT:1EAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 209.00 | 209.00 | 209.00 | 204.00 | 204.00 | -2.58% | 5 |
| Aug 13, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 2.35% | - |
| Aug 12, 2026 | 197.90 | 204.90 | 197.90 | 204.60 | 204.60 | 2.89% | 54 |
| Aug 11, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | 1.14% | - |
| Aug 10, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0.90% | - |
| Aug 7, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 0.18% | - |
| Aug 6, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.03% | - |
| Aug 5, 2026 | 194.60 | 194.60 | 194.60 | 194.55 | 194.55 | 1.49% | 20 |
| Aug 4, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.23% | - |
| Aug 3, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 5.81% | - |
| Jul 31, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0.97% | - |
| Jul 30, 2026 | 188.50 | 188.50 | 180.00 | 179.85 | 179.85 | -0.36% | 51 |
| Jul 29, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 4.31% | - |
| Jul 28, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -0.14% | - |
| Jul 27, 2026 | 166.00 | 166.00 | 166.00 | 173.30 | 173.30 | 4.46% | 5 |
| Jul 24, 2026 | 164.00 | 164.00 | 164.00 | 165.90 | 165.90 | 1.97% | 7 |
| Jul 23, 2026 | 156.90 | 163.05 | 156.90 | 162.70 | 162.70 | -2.05% | 16 |
| Jul 22, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.98% | - |
| Jul 21, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -0.77% | - |
| Jul 20, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 2.77% | - |
| 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% | - |