149.66
price down icon2.47%   -3.79
after-market 시간 외 거래: 149.67 0.010 +0.01%
loading

Brinker International Inc 주식 (EAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $153.9 $145.8 $8.12 1,060,172.0 -2.47%
2025-04-17 $155.4 $149.0 $6.49 1,053,900.0 +2.08%
2025-04-16 $152.4 $147.4 $5.01 1,334,020.0 -0.46%
2025-04-15 $154.7 $148.5 $6.26 1,492,936.0 +2.29%
2025-04-14 $151.9 $145.1 $6.79 1,132,011.0 +2.69%
2025-04-11 $146.4 $139.8 $6.64 1,277,112.0 +0.70%
2025-04-10 $146.6 $137.9 $8.72 1,616,357.0 -2.41%
2025-04-09 $151.0 $128.0 $22.99 3,172,569.0 +10.07%
2025-04-08 $143.0 $130.2 $12.77 1,421,115.0 -2.73%
2025-04-07 $145.0 $122.1 $22.92 1,986,227.0 +1.16%
2025-04-04 $138.0 $126.3 $11.72 2,032,125.0 -2.62%
2025-04-03 $144.1 $134.2 $9.85 2,561,858.0 -10.66%
2025-04-02 $155.7 $146.2 $9.46 1,019,170.0 +2.88%
2025-04-01 $151.1 $143.5 $7.65 1,387,676.0 +1.25%
2025-03-31 $150.4 $140.1 $10.40 1,636,236.0 +0.99%
2025-03-28 $152.6 $143.2 $9.35 1,089,772.0 -4.40%
2025-03-27 $157.9 $148.9 $9.00 832,050.0 +0.17%
2025-03-26 $157.9 $152.8 $5.15 996,824.0 -2.42%
2025-03-25 $158.3 $152.0 $6.35 1,318,956.0 +2.47%
2025-03-24 $154.9 $149.0 $5.90 1,204,019.0 +6.45%

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
2025-04 $155.7 $122.1 $33.64 23,607,420.0 +0.41%
2025-03 $168.9 $131.8 $37.12 27,281,021.0 -9.57%
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%
$80.37
price down icon 6.55%
$159.52
price down icon 1.46%
$41.70
price up icon 0.80%
restaurants DPZ
$468.27
price up icon 0.33%
restaurants QSR
$62.82
price down icon 0.63%
restaurants DRI
$197.07
price down icon 1.57%
자본화:     |  볼륨(24시간):