loading

Brinker International Inc 주식 (EAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $110.0 $108.3 $1.75 112,959.0 +1.52%
2024-11-04 $108.5 $103.8 $4.68 1,352,677.0 +2.88%
2024-11-01 $106.3 $103.0 $3.38 1,531,638.0 +2.15%
2024-10-31 $107.2 $102.7 $4.49 2,303,373.0 -1.48%
2024-10-30 $106.2 $101.2 $5.06 3,063,925.0 +7.46%
2024-10-29 $98.76 $95.60 $3.16 2,745,284.0 -0.74%
2024-10-28 $98.87 $95.86 $3.01 1,760,843.0 +2.99%
2024-10-25 $96.28 $94.16 $2.12 1,247,490.0 +1.16%
2024-10-24 $94.96 $92.50 $2.46 927,106.0 -0.55%
2024-10-23 $94.38 $91.70 $2.68 686,265.0 +1.50%
2024-10-22 $94.39 $92.45 $1.94 816,168.0 -0.83%
2024-10-21 $93.93 $91.71 $2.22 890,865.0 +1.35%
2024-10-18 $93.42 $89.77 $3.65 1,535,998.0 +3.54%
2024-10-17 $90.98 $88.76 $2.22 1,076,386.0 -1.61%
2024-10-16 $91.25 $89.32 $1.93 1,095,608.0 +1.37%
2024-10-15 $91.20 $88.62 $2.58 1,546,889.0 +2.09%
2024-10-14 $87.97 $83.61 $4.36 1,334,104.0 +5.06%
2024-10-11 $83.78 $82.42 $1.36 845,336.0 +1.18%
2024-10-10 $84.76 $82.24 $2.52 791,403.0 -0.54%
2024-10-09 $84.72 $82.38 $2.34 877,892.0 -1.82%
2024-10-08 $84.76 $82.58 $2.18 981,894.0 +2.49%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $110.0 $103.0 $7.05 2,997,274.0 +6.69%
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%

Brinker International Inc 주식 (EAT) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $36.89 $30.96 $5.93 22,858,261.0 -4.60%
2022-11 $35.44 $27.77 $7.67 17,681,820.0 +0.18%
2022-10 $34.30 $23.94 $10.36 17,892,142.0 +33.67%
2022-09 $30.34 $23.66 $6.68 18,445,388.0 +1.92%
2022-08 $33.82 $24.45 $9.37 23,929,620.0 -11.68%
2022-07 $28.01 $21.65 $6.36 17,325,219.0 +25.96%
2022-06 $31.08 $21.47 $9.61 18,944,573.0 -27.41%
2022-05 $40.02 $25.14 $14.89 27,800,851.0 -16.46%
2022-04 $41.13 $33.31 $7.82 20,925,963.0 -4.80%
2022-03 $42.27 $30.86 $11.41 25,771,888.0 -10.30%
2022-02 $44.03 $32.86 $11.17 25,156,095.0 +28.09%
2022-01 $39.55 $30.20 $9.35 21,780,650.0 -9.24%
$186.04
price up icon 0.31%
restaurants DPZ
$430.80
price up icon 0.20%
$133.80
price up icon 1.45%
$48.10
price down icon 0.52%
restaurants DRI
$158.85
price up icon 0.19%
restaurants QSR
$67.99
price down icon 3.69%
자본화:     |  볼륨(24시간):