loading

Brinker International Inc 주식 (EAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $163.0 $159.1 $3.88 623,389.0 -0.74%
2025-07-21 $165.0 $161.0 $4.00 1,047,268.0 +0.55%
2025-07-18 $166.2 $159.9 $6.29 1,528,059.0 -2.02%
2025-07-17 $168.0 $162.3 $5.66 1,590,022.0 -0.63%
2025-07-16 $168.0 $164.5 $3.51 1,195,814.0 +1.02%
2025-07-15 $168.0 $162.3 $5.70 1,045,937.0 -0.53%
2025-07-14 $168.3 $163.0 $5.31 1,169,439.0 +0.18%
2025-07-11 $167.5 $162.4 $5.12 1,419,729.0 -0.97%
2025-07-10 $170.4 $166.3 $4.12 1,622,315.0 -1.47%
2025-07-09 $173.8 $167.8 $6.09 1,301,548.0 -1.22%
2025-07-08 $177.2 $171.3 $5.89 1,156,546.0 -1.23%
2025-07-07 $182.2 $170.3 $11.90 1,836,249.0 -5.12%
2025-07-03 $184.6 $179.3 $5.26 456,118.0 +0.57%
2025-07-02 $183.8 $178.7 $5.14 1,094,965.0 -1.24%
2025-07-01 $187.1 $179.4 $7.71 1,718,839.0 +2.05%
2025-06-30 $185.7 $176.0 $9.66 2,061,826.0 +0.16%
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%

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
2025-07 $187.1 $159.1 $27.98 18,806,237.0 -10.45%
2025-06 $185.7 $166.4 $19.32 28,254,964.0 +4.46%
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%
$90.28
price up icon 3.25%
$184.72
price up icon 0.94%
restaurants DPZ
$480.87
price up icon 4.08%
$48.54
price up icon 1.89%
restaurants QSR
$71.11
price up icon 3.21%
restaurants DRI
$209.29
price up icon 1.22%
자본화:     |  볼륨(24시간):