Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 142.00
+1.00 (0.71%)
At close: Jan 16, 2026
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Jan 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jan 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Jan 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Jan 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Jan 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | 25 |
| Jan 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -6.34% | - |
| Jan 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jan 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jan 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jan 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5.19% | - |
| Jan 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Jan 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.55% | 25 |
| Jan 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jan 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |
| Jan 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 5.74% | - |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Dec 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Dec 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Dec 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | 15 |
| Dec 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Dec 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Dec 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 12, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.22% | - |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Dec 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Dec 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Dec 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Dec 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Dec 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Dec 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Dec 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Nov 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Nov 26, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Nov 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.17% | - |
| Nov 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6.42% | - |
| Nov 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Nov 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.74% | - |
| Nov 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |