Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 166.95
+3.15 (1.92%)
At close: Oct 23, 2026
FRA:BKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.92% | - |
| Oct 22, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -4.66% | - |
| Oct 21, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.07% | - |
| Oct 20, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -3.77% | - |
| Oct 19, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 0.06% | - |
| Oct 16, 2026 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 0.75% | - |
| Oct 15, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.80% | - |
| Oct 14, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 5.43% | - |
| Oct 13, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 0.09% | - |
| Oct 12, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.24% | - |
| Oct 9, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 2.58% | - |
| Oct 8, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.60% | - |
| Oct 7, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -2.08% | - |
| Oct 6, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -3.93% | - |
| Oct 5, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | 4.25% | 10 |
| Oct 2, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.68% | - |
| Oct 1, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -2.22% | - |
| Sep 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -1.28% | - |
| Sep 29, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -2.01% | - |
| Sep 28, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -0.08% | - |
| Sep 25, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.64% | - |
| Sep 24, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 2.07% | - |
| Sep 23, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 3.53% | - |
| Sep 22, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 1.62% | - |
| Sep 21, 2026 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | -1.14% | - |
| Sep 18, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -5.55% | - |
| Sep 17, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 4.39% | - |
| Sep 16, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -4.73% | - |
| Sep 15, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1.25% | - |
| Sep 14, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -1.34% | - |
| Sep 11, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 0.11% | - |
| Sep 10, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -3.15% | - |
| Sep 9, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.90% | - |
| Sep 8, 2026 | 194.80 | 194.80 | 192.50 | 192.50 | 192.50 | -1.38% | 1 |
| Sep 7, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.57% | - |
| Sep 4, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.27% | - |
| Sep 3, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -1.33% | - |
| Sep 2, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.10% | - |
| Sep 1, 2026 | 194.35 | 199.05 | 194.35 | 199.05 | 199.05 | 1.82% | 70 |
| Aug 31, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.49% | - |
| Aug 28, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.33% | - |
| Aug 27, 2026 | 204.40 | 204.40 | 199.10 | 199.10 | 199.10 | -5.46% | 30 |
| Aug 26, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.85% | - |
| Aug 25, 2026 | 215.60 | 215.60 | 212.40 | 212.40 | 212.40 | 1.14% | 2 |
| Aug 24, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6.79% | - |
| Aug 21, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | -0.28% | - |
| Aug 20, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -4.32% | - |
| Aug 19, 2026 | 200.60 | 206.10 | 200.60 | 206.10 | 206.10 | -0.05% | 5 |
| Aug 18, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 1.98% | - |
| Aug 17, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.83% | - |