Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 119.00
-7.00 (-5.56%)
At close: Mar 27, 2026
FRA:BKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -5.56% | - |
| Mar 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Mar 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Mar 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Mar 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Mar 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Mar 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Mar 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Mar 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | - |
| Mar 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Mar 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 10, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 6.19% | 100 |
| Mar 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.83% | - |
| Mar 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Mar 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 15 |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Mar 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Mar 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.15% | - |
| Feb 27, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Feb 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Feb 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Feb 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.93% | - |
| Feb 12, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 4.41% | 61 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.90% | - |
| Feb 10, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Feb 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.44% | - |
| Feb 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Feb 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Feb 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | - |
| Feb 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| 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% | - |