Brinker International(DE:BKJ)
€176.25-1.30 (-0.73%)
DE:BKJ
Brinker International historical prices
€176.25
At close:-1.30 (-0.73%)
Brinker International (BKJ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 176.25 | 176.25 | 175.60 | 176.25 | 176.25 | -0.73% | 0 | 0.00 |
| Nov 10, 2026 | 180.80 | 183.45 | 177.55 | 177.55 | 177.55 | -5.05% | 0 | 0.00 |
| Nov 09, 2026 | 187.25 | 187.25 | 179.95 | 181.60 | 181.60 | -2.89% | 3 | 1.06 |
| Nov 06, 2026 | 187.75 | 187.80 | 187.00 | 187.00 | 187.00 | -1.68% | 0 | 0.00 |
| Nov 05, 2026 | 197.00 | 199.00 | 190.20 | 190.20 | 190.20 | +1.71% | 8 | 2.51 |
| Nov 04, 2026 | 185.05 | 187.00 | 183.90 | 187.00 | 187.00 | +1.19% | 0 | 0.00 |
| Nov 03, 2026 | 189.75 | 189.75 | 184.80 | 184.80 | 184.80 | -4.12% | 0 | 0.00 |
| Nov 02, 2026 | 190.35 | 192.75 | 190.30 | 192.75 | 192.75 | +2.25% | 0 | 0.00 |
| Oct 30, 2026 | 197.00 | 197.75 | 188.50 | 188.50 | 188.50 | -4.73% | 0 | 0.00 |
| Oct 29, 2026 | 198.75 | 199.00 | 196.20 | 197.85 | 197.85 | -1.81% | 20 | 6.96 |
| Oct 28, 2026 | 171.10 | 201.50 | 171.10 | 201.50 | 201.50 | +14.07% | 23 | 9.17 |
| Oct 27, 2026 | 166.35 | 176.65 | 166.35 | 176.65 | 176.65 | +4.90% | 0 | 0.00 |
| Oct 26, 2026 | 164.05 | 168.40 | 164.05 | 168.40 | 168.40 | +1.26% | 0 | 0.00 |
| Oct 23, 2026 | 168.95 | 168.95 | 165.65 | 166.30 | 166.30 | -0.21% | 0 | 0.00 |
| Oct 22, 2026 | 166.25 | 167.35 | 166.25 | 166.65 | 166.65 | -0.03% | 0 | 0.00 |
| Oct 21, 2026 | 173.00 | 173.00 | 166.70 | 166.70 | 166.70 | -4.82% | 0 | 0.00 |
| Oct 20, 2026 | 175.60 | 175.60 | 174.85 | 175.15 | 175.15 | -1.46% | 0 | 0.00 |
| Oct 19, 2026 | 179.95 | 179.95 | 177.75 | 177.75 | 177.75 | -1.44% | 0 | 0.00 |
| Oct 16, 2026 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | +0.75% | 0 | 0.00 |
| Oct 15, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.80% | 0 | 0.00 |
| Oct 14, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | +5.43% | 0 | 0.00 |
| Oct 13, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | +0.09% | 0 | 0.00 |
| Oct 12, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | +2.24% | 0 | 0.00 |
| Oct 09, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | +2.58% | 0 | 0.00 |
| Oct 08, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.60% | 0 | 0.00 |
| Oct 07, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -2.08% | 0 | 0.00 |
| Oct 06, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -3.93% | 0 | 0.00 |
| Oct 05, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | +4.25% | 10 | 0.86 |
| Oct 02, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | +0.68% | 0 | 0.00 |
| Oct 01, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -2.22% | 0 | 0.00 |
| Sep 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -1.28% | 0 | 0.00 |
| Sep 29, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -2.01% | 0 | 0.00 |
| Sep 28, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -0.08% | 0 | 0.00 |
| Sep 25, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.64% | 0 | 0.00 |
| Sep 24, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | +2.07% | 0 | 0.00 |
| Sep 23, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | +3.53% | 0 | 0.00 |
| Sep 22, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | +1.62% | 0 | 0.00 |
| Sep 21, 2026 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | -1.14% | 0 | 0.00 |
| Sep 18, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -5.55% | 0 | 0.00 |
| Sep 17, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | +4.39% | 0 | 0.00 |
| Sep 16, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -4.73% | 0 | 0.00 |
| Sep 15, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | +1.25% | 0 | 0.00 |
| Sep 14, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -1.34% | 0 | 0.00 |
| Sep 11, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | +0.11% | 0 | 0.00 |
| Sep 10, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -3.15% | 0 | 0.00 |
| Sep 09, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.90% | 0 | 0.00 |
| Sep 08, 2026 | 194.80 | 194.80 | 192.50 | 192.50 | 192.50 | -1.38% | 1 | 0.08 |
| Sep 07, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | +0.57% | 0 | 0.00 |
| Sep 04, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.27% | 0 | 0.00 |
| Sep 03, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -1.33% | 0 | 0.00 |
