Brinker (EAT) | Historique des prix et rendements | 1984 - 2026
Brinker International Inc. Mid-cap Consumer Cyclical
Graphique historique des prix Brinker
Données historiques des prix Brinker
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $140,26 | +1,49% | $135,70 | $141,46 | $134,79 | 774,8K |
| 2 juin 2026 | $138,20 | -2,51% | $138,22 | $140,60 | $136,68 | 532,6K |
| 1 juin 2026 | $141,76 | -0,44% | $142,38 | $142,38 | $135,81 | 762,5K |
| 29 mai 2026 | $142,38 | +1,69% | $139,06 | $146,07 | $137,63 | 834,8K |
| 28 mai 2026 | $140,02 | -1,03% | $139,44 | $141,03 | $136,50 | 924,8K |
| 27 mai 2026 | $141,48 | +1,29% | $141,08 | $144,89 | $139,23 | 1,0M |
| 26 mai 2026 | $139,68 | +1,65% | $139,10 | $142,24 | $136,77 | 937,9K |
| 22 mai 2026 | $137,41 | +0,62% | $137,33 | $139,62 | $135,65 | 773,1K |
| 21 mai 2026 | $136,57 | +4,11% | $130,49 | $137,38 | $130,18 | 926,5K |
| 20 mai 2026 | $131,18 | +3,84% | $128,22 | $134,11 | $124,96 | 1,1M |
| 19 mai 2026 | $126,33 | -4,52% | $131,02 | $131,34 | $126,01 | 1,0M |
| 18 mai 2026 | $132,31 | -3,58% | $134,75 | $135,86 | $131,67 | 935,4K |
| 15 mai 2026 | $137,22 | +0,34% | $136,75 | $139,07 | $134,22 | 1,2M |
| 14 mai 2026 | $136,75 | +8,22% | $128,11 | $136,91 | $127,56 | 2,4M |
| 13 mai 2026 | $126,36 | -6,63% | $135,19 | $135,78 | $126,30 | 1,7M |
| 12 mai 2026 | $135,33 | -3,07% | $139,57 | $141,03 | $135,31 | 1,0M |
| 11 mai 2026 | $139,61 | +0,67% | $139,77 | $141,58 | $137,88 | 928,6K |
| 8 mai 2026 | $138,68 | -5,21% | $147,94 | $148,80 | $138,64 | 1,0M |
| 7 mai 2026 | $146,30 | -0,55% | $146,80 | $148,26 | $141,01 | 1,3M |
| 6 mai 2026 | $147,11 | +1,50% | $148,12 | $151,00 | $144,95 | 997,0K |
| 5 mai 2026 | $144,94 | +3,40% | $142,27 | $146,49 | $140,01 | 1,1M |
| 4 mai 2026 | $140,18 | -5,37% | $148,01 | $148,65 | $140,13 | 1,3M |
| 1 mai 2026 | $148,14 | -2,69% | $153,25 | $155,04 | $144,94 | 971,0K |
| 30 avr. 2026 | $152,24 | +3,00% | $150,79 | $154,19 | $147,41 | 1,5M |
| 29 avr. 2026 | $147,80 | +14,45% | $143,00 | $150,70 | $141,00 | 3,9M |
| 28 avr. 2026 | $129,14 | -3,72% | $133,33 | $136,61 | $128,30 | 2,1M |
| 27 avr. 2026 | $134,13 | -3,27% | $139,10 | $139,16 | $131,57 | 1,7M |
| 24 avr. 2026 | $138,67 | -3,60% | $140,01 | $142,02 | $136,86 | 1,5M |
| 23 avr. 2026 | $143,85 | -2,65% | $148,49 | $149,19 | $143,38 | 866,4K |
| 22 avr. 2026 | $147,76 | +0,03% | $148,18 | $151,89 | $146,29 | 962,5K |
| 21 avr. 2026 | $147,71 | -6,70% | $155,56 | $157,89 | $144,76 | 1,8M |
| 20 avr. 2026 | $158,31 | +0,11% | $155,79 | $159,34 | $150,97 | 1,8M |
| 17 avr. 2026 | $158,14 | +4,67% | $154,40 | $161,71 | $154,40 | 1,4M |
| 16 avr. 2026 | $151,09 | -3,91% | $155,58 | $156,93 | $150,25 | 1,3M |
| 15 avr. 2026 | $157,23 | -1,27% | $160,00 | $161,46 | $156,78 | 842,9K |
| 14 avr. 2026 | $159,25 | +3,31% | $152,56 | $159,49 | $152,20 | 759,5K |
| 13 avr. 2026 | $154,15 | -0,63% | $153,74 | $154,62 | $146,00 | 952,0K |
| 10 avr. 2026 | $155,13 | +0,17% | $154,50 | $157,38 | $153,61 | 743,9K |
| 9 avr. 2026 | $154,87 | +0,79% | $152,73 | $156,20 | $151,43 | 693,1K |
| 8 avr. 2026 | $153,65 | +3,53% | $153,66 | $160,00 | $153,65 | 1,4M |
| 7 avr. 2026 | $148,41 | -0,80% | $149,21 | $150,00 | $146,57 | 665,3K |
| 6 avr. 2026 | $149,60 | +3,39% | $144,48 | $149,99 | $143,82 | 660,3K |
| 2 avr. 2026 | $144,69 | +0,93% | $142,52 | $146,09 | $141,45 | 1,0M |
| 1 avr. 2026 | $143,35 | +0,41% | $145,39 | $145,76 | $141,26 | 656,5K |
| 31 mars 2026 | $142,77 | +4,45% | $141,77 | $145,06 | $138,64 | 766,1K |
| 30 mars 2026 | $136,69 | +2,26% | $135,68 | $137,58 | $134,23 | 901,7K |
| 27 mars 2026 | $133,67 | -2,83% | $135,00 | $137,21 | $129,58 | 1,3M |
| 26 mars 2026 | $137,57 | -6,48% | $145,38 | $147,72 | $137,03 | 1,3M |
| 25 mars 2026 | $147,11 | -2,96% | $153,00 | $153,53 | $146,46 | 1,1M |
| 24 mars 2026 | $151,59 | +3,15% | $145,66 | $152,07 | $143,22 | 848,6K |
| 23 mars 2026 | $146,96 | +2,48% | $147,12 | $150,68 | $146,00 | 962,5K |
| 20 mars 2026 | $143,40 | -0,94% | $144,62 | $145,74 | $142,83 | 1,9M |
| 19 mars 2026 | $144,76 | +3,36% | $139,50 | $146,79 | $138,35 | 929,2K |
| 18 mars 2026 | $140,05 | -1,91% | $141,98 | $142,30 | $139,27 | 782,6K |
| 17 mars 2026 | $142,77 | -0,91% | $144,97 | $145,89 | $142,71 | 707,0K |
| 16 mars 2026 | $144,08 | +0,04% | $146,00 | $146,93 | $142,31 | 1,4M |
| 13 mars 2026 | $144,02 | +3,85% | $140,76 | $144,54 | $139,34 | 1,3M |
| 12 mars 2026 | $138,68 | -3,93% | $141,87 | $143,15 | $138,05 | 1,3M |
| 11 mars 2026 | $144,35 | +3,24% | $140,11 | $145,96 | $139,64 | 1,2M |
| 10 mars 2026 | $139,82 | +1,64% | $135,51 | $143,49 | $135,51 | 1,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $142,38 | +3,62% | $139,10 | $146,07 | $136,50 | 3,7M |
| 18 mai 2026 | $137,41 | +0,14% | $134,75 | $139,62 | $124,96 | 4,9M |
| 11 mai 2026 | $137,22 | -1,05% | $139,77 | $141,58 | $126,30 | 7,4M |
| 4 mai 2026 | $138,68 | -6,39% | $148,01 | $151,00 | $138,64 | 5,8M |
| 27 avr. 2026 | $148,14 | +6,83% | $139,10 | $155,04 | $128,30 | 10,2M |
| 20 avr. 2026 | $138,67 | -12,31% | $155,79 | $159,34 | $136,86 | 7,0M |
| 13 avr. 2026 | $158,14 | +1,94% | $153,74 | $161,71 | $146,00 | 5,2M |
| 6 avr. 2026 | $155,13 | +7,22% | $144,48 | $160,00 | $143,82 | 4,1M |
| 30 mars 2026 | $144,69 | +8,24% | $135,68 | $146,09 | $134,23 | 3,3M |
| 23 mars 2026 | $133,67 | -6,79% | $147,12 | $153,53 | $129,58 | 5,5M |
| 16 mars 2026 | $143,40 | -0,43% | $146,00 | $146,93 | $138,35 | 5,7M |
| 9 mars 2026 | $144,02 | +6,83% | $133,63 | $145,96 | $129,02 | 6,5M |
| 2 mars 2026 | $134,81 | -9,04% | $146,24 | $147,07 | $131,00 | 6,0M |
| 23 févr. 2026 | $148,20 | +1,15% | $145,00 | $152,57 | $136,59 | 7,5M |
| 16 févr. 2026 | $146,52 | -9,03% | $164,05 | $165,00 | $143,15 | 5,2M |
| 9 févr. 2026 | $161,07 | -4,65% | $170,00 | $175,29 | $158,64 | 5,5M |
| 2 févr. 2026 | $168,93 | +7,11% | $161,32 | $169,71 | $156,29 | 7,4M |
| 26 janv. 2026 | $157,72 | -3,10% | $161,50 | $168,48 | $152,26 | 9,6M |
| 19 janv. 2026 | $162,77 | +3,23% | $161,60 | $167,14 | $158,16 | 4,6M |
| 12 janv. 2026 | $157,68 | -1,46% | $160,41 | $168,16 | $157,33 | 4,8M |
| 5 janv. 2026 | $160,01 | +5,60% | $149,34 | $161,99 | $146,54 | 4,8M |
| 29 déc. 2025 | $151,52 | +1,28% | $148,50 | $152,00 | $141,15 | 4,0M |
| 22 déc. 2025 | $149,61 | +0,11% | $149,00 | $153,38 | $144,52 | 2,5M |
| 15 déc. 2025 | $149,44 | +3,45% | $145,96 | $154,83 | $143,52 | 6,4M |
| 8 déc. 2025 | $144,45 | +2,85% | $140,65 | $150,34 | $134,25 | 6,2M |
| 1 déc. 2025 | $140,45 | -8,67% | $152,12 | $154,42 | $138,32 | 7,8M |
| 24 nov. 2025 | $153,79 | +13,95% | $137,00 | $155,18 | $136,48 | 7,1M |
| 17 nov. 2025 | $134,96 | +19,23% | $114,73 | $136,51 | $114,73 | 10,4M |
| 10 nov. 2025 | $113,19 | +10,28% | $103,38 | $117,58 | $102,92 | 10,1M |
| 3 nov. 2025 | $102,64 | -5,54% | $107,33 | $107,51 | $100,30 | 8,4M |
| 27 oct. 2025 | $108,66 | -14,65% | $128,23 | $129,00 | $107,00 | 14,1M |
| 20 oct. 2025 | $127,31 | -0,42% | $128,37 | $133,62 | $124,00 | 5,2M |
| 13 oct. 2025 | $127,85 | +2,39% | $125,54 | $133,51 | $125,54 | 6,3M |
| 6 oct. 2025 | $124,86 | -1,37% | $130,09 | $130,50 | $121,23 | 6,2M |
| 29 sept. 2025 | $126,59 | -4,24% | $134,87 | $134,87 | $124,27 | 7,8M |
| 22 sept. 2025 | $132,19 | -3,05% | $138,56 | $142,87 | $130,05 | 6,4M |
| 15 sept. 2025 | $136,35 | -11,27% | $156,08 | $156,08 | $134,02 | 8,8M |
| 8 sept. 2025 | $153,66 | -2,88% | $159,00 | $159,75 | $150,20 | 4,7M |
| 1 sept. 2025 | $158,22 | +1,44% | $154,17 | $171,14 | $152,98 | 5,2M |
| 25 août 2025 | $155,98 | +3,71% | $150,51 | $162,10 | $150,24 | 6,1M |
| 18 août 2025 | $150,40 | -4,91% | $157,90 | $159,78 | $149,18 | 5,7M |
| 11 août 2025 | $158,16 | +4,07% | $152,39 | $167,79 | $149,33 | 11,1M |
| 4 août 2025 | $151,97 | -2,53% | $157,24 | $161,31 | $149,06 | 4,3M |
| 28 juil. 2025 | $155,91 | +1,57% | $154,96 | $168,87 | $152,01 | 6,9M |
| 21 juil. 2025 | $153,50 | -5,13% | $162,48 | $165,54 | $151,35 | 5,9M |
| 14 juil. 2025 | $161,80 | -1,99% | $165,90 | $168,34 | $159,95 | 6,5M |
| 7 juil. 2025 | $165,09 | -9,67% | $180,88 | $182,20 | $162,40 | 7,4M |
| 30 juin 2025 | $182,77 | +1,51% | $180,86 | $187,12 | $176,04 | 5,3M |
| 23 juin 2025 | $180,05 | +0,78% | $178,52 | $183,50 | $170,23 | 6,8M |
| 16 juin 2025 | $178,65 | +2,34% | $176,79 | $183,76 | $176,79 | 5,6M |
| 9 juin 2025 | $174,57 | +1,70% | $171,85 | $177,81 | $166,38 | 7,0M |
| 2 juin 2025 | $171,65 | -0,57% | $172,36 | $177,91 | $167,53 | 6,8M |
| 26 mai 2025 | $172,63 | +11,71% | $157,40 | $175,13 | $156,68 | 6,3M |
| 19 mai 2025 | $154,53 | +1,93% | $147,86 | $155,24 | $143,17 | 6,3M |
| 12 mai 2025 | $151,61 | +10,68% | $142,00 | $152,82 | $140,33 | 6,7M |
| 5 mai 2025 | $136,98 | +2,93% | $131,87 | $140,51 | $125,78 | 8,6M |
| 28 avr. 2025 | $133,08 | -16,64% | $160,13 | $162,92 | $128,06 | 17,3M |
| 21 avr. 2025 | $159,65 | +4,04% | $153,07 | $165,34 | $145,82 | 6,8M |
| 14 avr. 2025 | $153,45 | +6,73% | $149,75 | $155,45 | $145,10 | 5,3M |
| 7 avr. 2025 | $143,77 | +6,44% | $125,09 | $150,99 | $122,07 | 9,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $142,38 | -6,48% | $153,25 | $155,04 | $124,96 | 22,8M |
| 1 avr. 2026 | $152,24 | +6,63% | $145,39 | $161,71 | $128,30 | 27,3M |
| 1 mars 2026 | $142,77 | -3,66% | $146,24 | $153,53 | $129,02 | 25,4M |
| 1 févr. 2026 | $148,20 | -6,04% | $161,32 | $175,29 | $136,59 | 25,7M |
| 1 janv. 2026 | $157,72 | +9,89% | $144,94 | $168,48 | $144,83 | 24,8M |
| 1 déc. 2025 | $143,52 | -6,68% | $152,12 | $154,83 | $134,25 | 25,8M |
| 1 nov. 2025 | $153,79 | +41,53% | $107,33 | $155,18 | $100,30 | 36,0M |
| 1 oct. 2025 | $108,66 | -14,22% | $126,85 | $133,62 | $107,00 | 36,0M |
| 1 sept. 2025 | $126,68 | -18,78% | $154,17 | $171,14 | $124,89 | 28,6M |
| 1 août 2025 | $155,98 | -1,03% | $154,00 | $167,79 | $149,06 | 28,6M |
| 1 juil. 2025 | $157,60 | -12,60% | $180,16 | $187,12 | $151,35 | 28,5M |
| 1 juin 2025 | $180,33 | +4,46% | $172,36 | $185,70 | $166,38 | 28,3M |
| 1 mai 2025 | $172,63 | +28,54% | $134,74 | $175,13 | $125,78 | 31,9M |
| 1 avr. 2025 | $134,30 | -9,90% | $148,16 | $165,34 | $122,07 | 42,1M |
| 1 mars 2025 | $149,05 | -9,57% | $166,18 | $168,90 | $131,78 | 29,0M |
| 1 févr. 2025 | $164,83 | -9,42% | $178,72 | $192,22 | $143,35 | 29,7M |
| 1 janv. 2025 | $181,97 | +37,55% | $133,48 | $187,08 | $133,00 | 26,2M |
| 1 déc. 2024 | $132,29 | +0,02% | $132,00 | $137,86 | $122,72 | 21,4M |
| 1 nov. 2024 | $132,27 | +28,78% | $103,29 | $133,82 | $102,96 | 25,4M |
| 1 oct. 2024 | $102,71 | +34,21% | $75,19 | $107,15 | $75,19 | 30,6M |
| 1 sept. 2024 | $76,53 | +7,01% | $70,67 | $79,85 | $68,45 | 25,3M |
| 1 août 2024 | $71,52 | +7,05% | $67,25 | $72,00 | $56,27 | 44,6M |
| 1 juil. 2024 | $66,81 | -7,71% | $72,20 | $72,98 | $61,81 | 37,3M |
| 1 juin 2024 | $72,39 | +2,49% | $71,99 | $76,02 | $65,32 | 28,7M |
| 1 mai 2024 | $70,63 | +31,77% | $53,60 | $70,69 | $53,02 | 30,9M |
| 1 avr. 2024 | $53,60 | +7,89% | $51,25 | $54,68 | $43,37 | 33,0M |
| 1 mars 2024 | $49,68 | +7,21% | $46,54 | $50,31 | $44,62 | 23,9M |
| 1 févr. 2024 | $46,34 | +8,30% | $43,33 | $47,43 | $42,99 | 23,4M |
| 1 janv. 2024 | $42,79 | -0,90% | $42,88 | $44,35 | $37,25 | 29,4M |
| 1 déc. 2023 | $43,18 | +19,91% | $35,92 | $44,97 | $35,60 | 21,8M |
| 1 nov. 2023 | $36,01 | +6,16% | $36,70 | $37,34 | $33,03 | 25,1M |
| 1 oct. 2023 | $33,92 | +7,38% | $31,37 | $34,34 | $28,23 | 26,0M |
| 1 sept. 2023 | $31,59 | -3,48% | $32,81 | $33,88 | $28,86 | 23,8M |
| 1 août 2023 | $32,73 | -16,68% | $38,85 | $40,18 | $32,04 | 26,2M |
| 1 juil. 2023 | $39,28 | +7,32% | $36,51 | $39,92 | $34,85 | 13,2M |
| 1 juin 2023 | $36,60 | +0,05% | $36,74 | $40,92 | $32,31 | 23,9M |
| 1 mai 2023 | $36,58 | -8,37% | $39,77 | $40,98 | $34,23 | 24,2M |
| 1 avr. 2023 | $39,92 | +5,05% | $38,18 | $39,94 | $35,94 | 14,4M |
| 1 mars 2023 | $38,00 | 0,00% | $38,01 | $40,02 | $32,62 | 26,1M |
| 1 févr. 2023 | $38,00 | -3,70% | $41,27 | $42,12 | $36,62 | 22,2M |
| 1 janv. 2023 | $39,46 | +23,66% | $32,56 | $39,58 | $31,83 | 17,8M |
| 1 déc. 2022 | $31,91 | -4,60% | $33,53 | $36,89 | $30,96 | 22,9M |
| 1 nov. 2022 | $33,45 | +0,18% | $33,63 | $35,44 | $27,77 | 17,7M |
| 1 oct. 2022 | $33,39 | +33,67% | $25,31 | $34,30 | $23,94 | 17,9M |
| 1 sept. 2022 | $24,98 | +1,92% | $24,00 | $30,34 | $23,66 | 18,4M |
| 1 août 2022 | $24,51 | -11,68% | $27,22 | $33,82 | $24,45 | 23,9M |
| 1 juil. 2022 | $27,75 | +25,96% | $22,03 | $28,01 | $21,65 | 18,0M |
| 1 juin 2022 | $22,03 | -27,41% | $30,31 | $31,08 | $21,47 | 19,9M |
| 1 mai 2022 | $30,35 | -16,46% | $36,37 | $40,02 | $25,14 | 27,9M |
| 1 avr. 2022 | $36,33 | -4,80% | $38,20 | $41,13 | $33,31 | 20,9M |
| 1 mars 2022 | $38,16 | -10,30% | $42,15 | $42,28 | $30,86 | 25,8M |
| 1 févr. 2022 | $42,54 | +28,09% | $33,54 | $44,03 | $32,86 | 25,2M |
| 1 janv. 2022 | $33,21 | -9,24% | $36,87 | $39,55 | $30,20 | 22,2M |
| 1 déc. 2021 | $36,59 | +5,75% | $35,92 | $38,10 | $33,52 | 22,7M |
| 1 nov. 2021 | $34,60 | -17,54% | $42,11 | $46,57 | $33,61 | 23,7M |
| 1 oct. 2021 | $41,96 | -14,45% | $50,27 | $52,42 | $41,21 | 25,2M |
| 1 sept. 2021 | $49,05 | -7,92% | $53,68 | $54,40 | $47,20 | 16,3M |
| 1 août 2021 | $53,27 | -1,97% | $54,70 | $56,51 | $48,04 | 24,5M |
| 1 juil. 2021 | $54,34 | -12,14% | $62,28 | $64,49 | $53,75 | 17,1M |
| 1 juin 2021 | $61,85 | +0,65% | $60,40 | $65,21 | $54,27 | 30,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $142,38 | -0,79% | - | -0,79% | $144,94 | $175,29 | $124,96 | 126,0M |
| 2025 | $143,52 | +8,49% | - | +8,49% | $133,48 | $192,22 | $100,30 | 370,7M |
| 2024 | $132,29 | +206,37% | - | +206,37% | $42,88 | $137,86 | $37,25 | 354,0M |
| 2023 | $43,18 | +35,32% | - | +35,32% | $32,56 | $44,97 | $28,23 | 264,8M |
| 2022 | $31,91 | -12,79% | - | -12,79% | $36,87 | $44,03 | $21,47 | 260,7M |
| 2021 | $36,59 | -35,32% | - | -35,32% | $57,30 | $78,33 | $33,52 | 259,2M |
| 2020 | $56,57 | +34,69% | $0,38 | +35,59% | $42,14 | $59,70 | $7,00 | 577,8M |
| 2019 | $42,00 | -4,50% | $1,52 | -0,99% | $43,29 | $51,72 | $36,44 | 250,4M |
| 2018 | $43,98 | +13,23% | $1,52 | +17,17% | $38,57 | $54,14 | $32,03 | 333,5M |
| 2017 | $38,84 | -21,58% | $1,44 | -18,68% | $49,60 | $49,85 | $29,50 | 359,4M |
| 2016 | $49,53 | +3,30% | $1,32 | +6,09% | $47,32 | $55,84 | $43,30 | 330,2M |
| 2015 | $47,95 | -18,30% | $1,20 | -16,27% | $59,17 | $63,40 | $43,20 | 288,7M |
| 2014 | $58,69 | +26,65% | $1,04 | +28,91% | $46,05 | $59,78 | $43,83 | 240,1M |
| 2013 | $46,34 | +49,53% | $0,88 | +52,32% | $31,53 | $47,86 | $30,85 | 314,0M |
| 2012 | $30,99 | +15,81% | $0,88 | +19,05% | $27,19 | $36,24 | $24,92 | 352,8M |
| 2011 | $26,76 | +28,16% | $0,60 | +30,98% | $21,25 | $27,35 | $19,50 | 458,6M |
| 2010 | $20,88 | +39,95% | $0,53 | +43,63% | $14,41 | $22,56 | $13,96 | 479,6M |
| 2009 | $14,92 | +41,56% | $0,44 | +45,74% | $10,53 | $20,09 | $7,95 | 726,2M |
| 2008 | $10,54 | -46,11% | $0,44 | -43,86% | $19,52 | $23,90 | $3,88 | 458,7M |
| 2007 | $19,56 | -35,15% | $0,38 | -33,87% | $29,66 | $35,74 | $18,92 | 380,3M |
| 2006 | $30,16 | +17,04% | $0,27 | +18,11% | $25,33 | $32,02 | $20,99 | 367,8M |
| 2005 | $25,77 | +10,22% | $0,07 | +10,52% | $23,31 | $28,27 | $22,13 | 311,4M |
| 2004 | $23,38 | +5,74% | - | +5,74% | $22,19 | $26,53 | $19,28 | 332,7M |
| 2003 | $22,11 | +2,84% | - | +2,84% | $21,43 | $24,81 | $17,55 | 365,9M |
| 2002 | $21,50 | +8,37% | - | +8,37% | $19,67 | $24,00 | $16,05 | 335,9M |
| 2001 | $19,84 | +5,64% | - | +5,64% | $17,78 | $20,87 | $14,20 | 290,3M |
| 2000 | $18,78 | +75,19% | - | +75,19% | $10,61 | $19,25 | $9,22 | 269,5M |
| 1999 | $10,72 | -16,45% | - | -16,45% | $12,83 | $13,61 | $8,83 | 189,6M |
| 1998 | $12,83 | +80,45% | - | +80,45% | $7,14 | $13,00 | $6,67 | 171,5M |
| 1997 | $7,11 | 0,00% | - | 0,00% | $7,11 | $7,94 | $4,72 | 220,0M |
| 1996 | $7,11 | +5,80% | - | +5,80% | $6,72 | $8,44 | $5,67 | 139,0M |
| 1995 | $6,72 | -16,63% | - | -16,63% | $8,06 | $9,28 | $5,28 | 287,8M |
| 1994 | $8,06 | -40,87% | - | -40,87% | $13,56 | $14,96 | $6,67 | 200,5M |
| 1993 | $13,63 | +67,86% | - | +67,86% | $8,30 | $13,70 | $8,10 | 102,3M |
| 1992 | $8,12 | +9,58% | - | +9,58% | $7,31 | $8,44 | $5,90 | 109,9M |
| 1991 | $7,41 | +143,75% | - | +143,75% | $3,02 | $7,51 | $2,69 | 124,0M |
| 1990 | $3,04 | +5,19% | - | +5,19% | $2,89 | $3,50 | $2,24 | 96,6M |
| 1989 | $2,89 | +70,00% | - | +70,00% | N/A | $2,97 | $1,81 | 130,9M |
| 1988 | $1,70 | +42,86% | - | +42,86% | N/A | $1,73 | $1,08 | 115,1M |
| 1987 | $1,19 | -13,77% | - | -13,77% | N/A | $2,13 | $1,05 | 232,1M |
| 1986 | $1,38 | +16,95% | - | +16,95% | N/A | $1,52 | $1,02 | 253,0M |
| 1985 | $1,18 | -4,84% | - | -4,84% | N/A | $1,70 | $1,18 | 157,7M |
| 1984 | $1,24 | 0,00% | - | 0,00% | N/A | $1,43 | $0,75 | 114,7M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Brinker a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Brinker Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Brinker
EAT
|
6,77B Mid-cap | -0,86 % | 0,06 % | -0,50 % | -1,27 % | -7,43 % | -17,52 % | 256,66 % | 151,87 % | 211,21 % | 488,83 % | 486,17 % |
|
Shake Shack
SHAK
|
4,40B Mid-cap | -13,75 % | -41,90 % | -42,20 % | -33,27 % | -33,47 % | -50,45 % | -6,24 % | -27,97 % | 75,90 % | 40,11 % | 40,11 % |
|
McDonald's
MCD
|
215,05B Mega-cap | -2,72 % | -3,80 % | -17,73 % | -11,19 % | -9,88 % | -11,04 % | -3,69 % | 19,63 % | 130,08 % | 246,66 % | 733,18 % |
|
Dutch Bros
BROS
|
9,47B Mid-cap | 1,23 % | -0,42 % | 6,73 % | -7,53 % | -8,94 % | -19,67 % | 107,44 % | 33,18 % | 33,18 % | 33,18 % | 33,18 % |
|
Starbucks
SBUX
|
113,41B Large-cap | -6,08 % | -8,65 % | -0,82 % | 10,08 % | 14,20 % | 18,12 % | -0,34 % | -11,46 % | 81,58 % | 464,05 % | 450,89 % |
|
Wingstop
WING
|
5,20B Mid-cap | -5,29 % | -4,29 % | -41,73 % | -46,38 % | -43,91 % | -54,06 % | -20,64 % | 13,90 % | 451,90 % | 413,11 % | 413,11 % |
Calculez vos rendements d'investissement Brinker
Analyse de performance d'investissement à long terme
Brinker stock price in May 2016 was $45,75, A $1 000,00 lump sum investment in Brinker made 10 years ago would be worth approximately $3 193,88 today, representing a outstanding return of 219,39 %. This translates to an annualized return (CAGR) of 12,30 %. During this period, Brinker paid out $5,86 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$3 193,88
Rendement annuel (TCAC)
12,30 %
Total des dividendes
$128,09
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Brinker (EAT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Brinker a délivré un rendement total de -17,5%.
- Plus haut 52 semaines a atteint 187,12 $ le N/A.
- Plus bas 52 semaines a touché 100,30 $ le N/A.
- Prix actuel se négocie à 140,26 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Brinker (EAT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Brinker (eat) aurait grandi à approximativement 25 187,00 $ en date du June 4, 2026, représentant un rendement total de 151,9%.
Cela représente un taux de croissance annuel composé (TCAC) de 20,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Brinker se compare-t-il au secteur Consumer Cyclical ?
Brinker (eat) a délivré un rendement annualisé de 12,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Brinker aurait grandi à 31 121,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Brinker ?
Brinker (eat) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 256,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Brinker a historiquement atteinte ?
Brinker (eat) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+256,7%), 5 years (+151,9%), 10 years (+211,2%)
Rendements négatifs : 12 months (-17,5%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.