141.65
price up icon1.61%   2.24
after-market 시간 외 거래: 141.65
loading

Brinker International Inc 주식 (EAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-17 $142.7 $138.4 $4.27 985,359.0 +1.61%
2025-03-14 $141.5 $134.5 $7.01 1,375,476.0 +3.79%
2025-03-13 $145.8 $131.8 $13.97 1,682,496.0 -7.75%
2025-03-12 $150.8 $141.1 $9.70 1,218,883.0 +1.61%
2025-03-11 $148.4 $139.2 $9.22 1,966,371.0 +2.16%
2025-03-10 $140.3 $134.6 $5.75 1,759,116.0 -0.78%
2025-03-07 $142.4 $131.8 $10.56 1,717,276.0 +1.36%
2025-03-06 $147.9 $139.0 $8.96 1,308,775.0 -7.13%
2025-03-05 $151.7 $145.7 $5.97 1,216,736.0 -1.54%
2025-03-04 $155.4 $152.2 $3.19 278,918.0 -3.47%
2025-03-03 $168.9 $157.1 $11.82 1,439,304.0 -4.14%
2025-02-28 $164.9 $153.6 $11.30 1,075,190.0 +5.99%
2025-02-27 $162.7 $154.7 $8.07 975,775.0 -2.86%
2025-02-26 $163.3 $157.4 $5.92 1,469,900.0 +2.73%
2025-02-25 $157.1 $147.3 $9.76 1,549,467.0 +1.80%
2025-02-24 $153.2 $145.6 $7.60 2,208,215.0 +5.66%
2025-02-21 $154.4 $143.3 $11.08 1,902,121.0 -5.64%
2025-02-20 $161.1 $152.1 $8.93 1,535,679.0 -4.85%
2025-02-19 $167.0 $160.6 $6.44 1,153,130.0 -3.40%

Brinker International Inc 주식 (EAT) 연도별 가격 이력

이 심층 분석에서는 Brinker International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brinker International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Brinker International Inc 주식 (EAT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $168.9 $131.8 $37.12 15,934,069.0 -14.06%
2025-02 $192.2 $143.3 $48.87 27,647,604.0 -9.42%
2025-01 $187.1 $133.0 $54.08 25,285,127.0 +37.55%

Brinker International Inc 주식 (EAT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $137.9 $122.7 $15.14 19,541,191.0 -0.13%
2024-11 $133.8 $103.0 $30.86 22,773,754.0 +28.78%
2024-10 $107.2 $75.19 $31.96 29,801,659.0 +34.21%
2024-09 $79.85 $68.45 $11.40 24,772,584.0 +7.01%
2024-08 $72.00 $56.27 $15.73 43,809,172.0 +7.05%
2024-07 $72.98 $61.81 $11.17 36,366,859.0 -7.71%
2024-06 $76.02 $65.32 $10.70 28,037,467.0 +2.49%
2024-05 $70.69 $53.02 $17.67 30,361,497.0 +31.77%
2024-04 $54.68 $43.37 $11.31 32,341,747.0 +7.89%
2024-03 $50.31 $44.62 $5.69 23,883,754.0 +7.21%
2024-02 $47.43 $42.99 $4.44 23,384,901.0 +8.30%
2024-01 $44.35 $37.25 $7.10 29,418,274.0 -0.90%

Brinker International Inc 주식 (EAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $44.97 $35.60 $9.37 21,523,952.0 +19.91%
2023-11 $37.34 $33.03 $4.31 24,561,662.0 +6.16%
2023-10 $34.34 $28.23 $6.11 25,964,996.0 +7.38%
2023-09 $33.88 $28.86 $5.02 23,755,260.0 -3.48%
2023-08 $40.18 $32.04 $8.14 26,213,179.0 -16.68%
2023-07 $39.92 $34.85 $5.07 13,233,034.0 +7.32%
2023-06 $40.92 $32.31 $8.61 23,648,792.0 +0.05%
2023-05 $40.98 $34.23 $6.75 24,043,619.0 -8.37%
2023-04 $39.94 $35.94 $4.00 14,360,821.0 +5.05%
2023-03 $40.02 $32.62 $7.40 26,107,255.0 +0.00%
2023-02 $42.12 $36.62 $5.50 22,205,467.0 -3.70%
2023-01 $39.58 $31.83 $7.75 17,795,878.0 +23.66%
$78.59
price up icon 1.43%
$171.95
price down icon 0.31%
restaurants DPZ
$449.60
price up icon 5.64%
$53.31
price up icon 3.92%
restaurants QSR
$67.51
price up icon 2.19%
restaurants DRI
$187.60
price up icon 0.87%
자본화:     |  볼륨(24시간):