180.05
price down icon0.95%   -1.73
after-market 시간 외 거래: 180.05
loading

Brinker International Inc 주식 (EAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $183.5 $178.8 $4.75 1,802,107.0 -0.95%
2025-06-26 $182.0 $176.5 $5.53 1,011,531.0 +2.89%
2025-06-25 $182.3 $175.3 $6.96 1,118,931.0 -1.85%
2025-06-24 $183.5 $179.0 $4.49 1,196,019.0 +0.76%
2025-06-23 $179.5 $170.2 $9.31 1,554,191.0 -0.01%
2025-06-20 $183.6 $178.0 $5.60 1,391,572.0 +0.19%
2025-06-18 $181.5 $177.7 $3.75 1,119,245.0 -0.29%
2025-06-17 $183.8 $177.7 $6.06 1,523,991.0 -1.34%
2025-06-16 $183.7 $176.8 $6.96 1,664,488.0 +3.83%
2025-06-13 $176.2 $169.8 $6.38 1,327,983.0 -0.98%
2025-06-12 $177.4 $171.3 $6.13 1,269,158.0 +0.27%
2025-06-11 $175.9 $169.1 $6.85 1,635,881.0 +4.41%
2025-06-10 $173.9 $166.4 $7.49 1,422,907.0 -2.92%
2025-06-09 $177.8 $170.1 $7.71 1,387,120.0 +1.05%
2025-06-06 $174.3 $170.6 $3.75 951,731.0 +1.37%
2025-06-05 $173.1 $167.5 $5.57 1,738,751.0 -2.40%
2025-06-04 $175.7 $172.8 $2.98 960,612.0 +0.08%
2025-06-03 $177.9 $172.6 $5.33 1,897,083.0 -1.46%
2025-06-02 $176.1 $168.0 $8.09 1,219,837.0 +1.91%
2025-05-30 $175.1 $167.3 $7.81 1,832,876.0 +2.47%
2025-05-29 $169.4 $163.6 $5.83 1,468,717.0 +2.12%

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
2025-06 $183.8 $166.4 $17.38 27,995,245.0 +4.30%
2025-05 $175.1 $125.8 $49.35 31,420,400.0 +28.54%
2025-04 $165.3 $122.1 $43.27 41,220,234.0 -9.90%
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%
$347.61
price up icon 1.22%
$187.74
price up icon 1.46%
restaurants DPZ
$446.39
price down icon 1.83%
$44.67
price up icon 0.13%
restaurants QSR
$65.35
price down icon 0.31%
restaurants DRI
$216.13
price up icon 0.07%
자본화:     |  볼륨(24시간):