Brinker

EAT
🏛️ usa →
126.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.73 37.24 36.45 36.59 0.8M
2021-12-30 36.85 37.53 36.64 36.66 0.7M
2021-12-29 37.14 37.38 36.72 36.90 0.6M
2021-12-28 37.18 38.10 37.06 37.14 0.4M
2021-12-27 37.07 37.79 36.34 37.51 0.8M
2021-12-23 36.92 37.44 36.37 37.28 0.7M
2021-12-22 36.58 37.53 36.08 36.74 1.0M
2021-12-21 36.25 37.34 36.13 36.77 0.7M
2021-12-20 34.15 35.68 33.79 35.54 1.3M
2021-12-17 34.55 35.94 33.85 35.49 2.0M
2021-12-16 36.53 36.77 34.65 34.93 1.2M
2021-12-15 35.35 36.30 34.60 35.93 1.3M
2021-12-14 34.83 36.61 34.75 35.57 1.3M
2021-12-13 35.80 36.58 34.80 35.22 1.0M
2021-12-10 37.20 37.32 35.30 36.03 0.8M
2021-12-09 36.80 37.38 36.37 36.93 0.9M
2021-12-08 36.80 37.95 36.74 37.49 0.7M
2021-12-07 36.79 38.03 36.55 36.71 0.7M
2021-12-06 35.79 36.98 35.18 36.13 0.9M
2021-12-03 35.79 36.50 34.22 35.20 1.6M
2021-12-02 34.12 36.34 34.01 35.69 2.1M
2021-12-01 35.92 36.83 33.52 33.65 1.2M
2021-11-30 34.00 34.95 33.61 34.60 1.1M
2021-11-29 37.03 37.03 34.76 34.84 1.1M
2021-11-26 36.00 36.26 34.49 36.13 1.3M
2021-11-24 37.82 38.38 37.59 38.29 0.9M
2021-11-23 39.08 39.32 37.89 38.45 1.0M
2021-11-22 38.56 39.85 38.25 38.80 1.7M
2021-11-19 39.88 39.88 38.34 38.55 1.6M
2021-11-18 41.45 41.82 39.29 40.30 1.3M
2021-11-17 40.76 41.64 40.57 41.38 0.8M
2021-11-16 40.99 41.23 40.38 40.81 0.7M
2021-11-15 42.75 43.20 41.30 41.33 1.0M
2021-11-12 43.36 43.71 42.71 42.73 0.5M
2021-11-11 43.40 43.79 42.71 43.13 0.7M
2021-11-10 44.11 44.33 42.79 43.60 1.0M
2021-11-09 43.46 44.83 43.23 44.57 0.8M
2021-11-08 44.75 44.90 43.43 43.74 1.2M
2021-11-05 44.19 46.57 44.09 44.65 1.6M
2021-11-04 41.35 43.15 41.33 42.71 1.3M
2021-11-03 40.60 43.52 40.50 41.42 1.9M
2021-11-02 42.04 42.29 40.80 41.76 1.3M
2021-11-01 42.11 42.75 42.00 42.48 1.0M
2021-10-29 42.30 42.87 41.21 41.96 1.6M
2021-10-28 43.03 43.27 42.20 42.58 0.9M
2021-10-27 43.28 43.43 42.38 42.81 1.0M
2021-10-26 44.76 45.45 43.01 43.06 1.2M
2021-10-25 44.70 44.94 43.79 44.54 0.9M
2021-10-22 44.00 45.06 43.64 44.62 1.0M
2021-10-21 43.83 45.60 43.76 44.31 1.6M
2021-10-20 44.37 47.16 43.28 44.21 5.1M
2021-10-19 48.42 49.66 47.99 48.95 1.5M
2021-10-18 47.21 48.54 46.63 48.35 1.4M
2021-10-15 50.25 50.61 47.51 47.54 0.8M
2021-10-14 48.20 50.06 47.70 49.30 0.7M
2021-10-13 49.75 49.99 47.87 48.10 1.1M
2021-10-12 50.35 50.81 49.53 49.71 0.5M
2021-10-11 49.19 50.95 48.99 50.20 0.6M
2021-10-08 50.30 51.17 49.14 49.28 1.5M
2021-10-07 50.55 51.42 50.25 50.37 0.7M
2021-10-06 49.26 50.54 48.70 50.34 0.7M
2021-10-05 50.98 51.13 49.65 50.19 1.0M
2021-10-04 51.39 51.89 50.00 50.91 0.8M
2021-10-01 50.27 52.42 49.90 52.21 0.8M
2021-09-30 51.41 51.54 48.97 49.05 0.9M
2021-09-29 52.13 52.56 50.91 51.08 0.6M
2021-09-28 52.81 53.22 51.46 51.62 0.5M
2021-09-27 51.82 53.37 51.77 53.01 0.9M
2021-09-24 52.93 54.40 51.47 51.63 1.2M
2021-09-23 51.35 53.80 51.13 52.94 0.9M
2021-09-22 49.01 50.97 48.77 50.09 0.8M
2021-09-21 49.44 50.07 47.49 48.25 0.6M
2021-09-20 48.78 49.79 48.20 49.68 0.7M
2021-09-17 49.82 50.49 49.29 50.12 0.9M
2021-09-16 49.75 50.29 49.13 49.79 0.5M
2021-09-15 48.29 49.50 47.20 49.50 0.9M
2021-09-14 51.05 51.05 47.85 48.62 1.3M
2021-09-13 51.44 51.44 49.85 50.61 0.8M
2021-09-10 52.60 52.79 51.18 51.28 0.6M
2021-09-09 52.41 53.21 51.58 52.18 0.8M
2021-09-08 52.17 53.01 51.70 52.63 0.8M
2021-09-07 51.11 52.27 51.02 52.09 0.8M
2021-09-03 52.18 53.46 51.27 51.50 0.7M
2021-09-02 53.68 54.00 52.38 52.46 0.6M
2021-09-01 53.68 53.97 52.92 53.51 0.8M
2021-08-31 52.07 53.55 51.83 53.27 0.9M
2021-08-30 52.44 53.37 51.65 52.07 1.2M
2021-08-27 53.69 55.53 53.38 54.80 0.9M
2021-08-26 54.21 54.98 53.27 53.76 0.6M
2021-08-25 54.34 55.34 53.80 54.30 1.1M
2021-08-24 52.86 54.90 52.69 54.09 1.3M
2021-08-23 51.31 52.52 50.64 52.38 1.5M
2021-08-20 50.66 51.29 49.82 50.31 0.9M
2021-08-19 50.46 51.33 48.27 50.65 1.2M
2021-08-18 48.29 52.87 48.04 51.60 2.8M
2021-08-17 52.52 53.35 50.41 50.92 1.6M
2021-08-16 53.18 54.18 52.61 53.34 1.0M
2021-08-13 53.41 54.15 53.23 53.29 0.9M
2021-08-12 54.32 54.59 52.01 53.37 1.3M
2021-08-11 53.63 54.98 52.45 53.96 1.6M
2021-08-10 51.78 53.88 51.36 53.57 0.9M
2021-08-09 53.88 53.88 51.03 51.50 1.0M
2021-08-06 54.11 54.88 53.65 54.60 0.5M
2021-08-05 53.64 55.67 53.03 53.76 0.7M
2021-08-04 52.67 54.09 52.32 52.99 0.8M
2021-08-03 54.53 54.83 51.54 53.47 1.0M
2021-08-02 54.70 56.51 54.51 54.65 0.7M
2021-07-30 56.98 57.65 54.26 54.34 1.3M
2021-07-29 57.11 58.73 56.66 57.34 0.7M
2021-07-28 59.70 60.01 56.11 56.59 0.9M
2021-07-27 59.56 60.66 59.23 59.93 0.7M
2021-07-26 56.37 60.02 55.99 59.88 0.9M
2021-07-23 58.46 58.50 56.47 56.63 0.7M
2021-07-22 58.73 58.81 57.20 57.96 0.4M
2021-07-21 58.26 60.33 58.25 59.34 0.5M
2021-07-20 54.11 58.61 53.75 57.50 0.8M
2021-07-19 55.71 56.65 53.86 54.18 1.5M
2021-07-16 59.07 59.59 57.49 57.56 0.8M
2021-07-15 60.57 60.80 57.59 58.63 0.8M
2021-07-14 63.00 64.49 60.90 61.01 0.8M
2021-07-13 63.05 63.75 61.51 62.54 1.1M
2021-07-12 62.49 64.05 61.91 63.93 1.3M
2021-07-09 60.64 62.37 60.16 60.90 0.5M
2021-07-08 59.60 60.49 58.60 59.67 1.0M
2021-07-07 60.56 61.25 59.89 60.73 0.8M
2021-07-06 60.62 61.45 59.74 61.04 0.6M
2021-07-02 61.20 61.65 60.64 60.86 0.4M
2021-07-01 62.28 62.73 61.22 61.36 0.5M
2021-06-30 60.39 62.26 59.94 61.85 1.0M
2021-06-29 60.24 60.97 60.11 60.47 1.0M
2021-06-28 59.60 60.53 58.04 60.49 1.3M
2021-06-25 59.11 60.48 58.49 59.14 2.4M
2021-06-24 57.66 60.30 57.31 59.31 1.0M
2021-06-23 58.04 58.50 56.62 56.67 0.8M
2021-06-22 57.30 58.46 56.55 58.19 0.8M
2021-06-21 56.19 57.63 55.76 57.46 0.7M
2021-06-18 56.56 57.02 55.46 55.51 0.8M
2021-06-17 59.00 59.50 56.38 57.46 0.7M
2021-06-16 57.01 59.35 56.09 58.82 1.2M
2021-06-15 59.72 59.94 57.22 57.25 1.1M
2021-06-14 61.11 61.55 59.11 59.62 0.7M
2021-06-11 61.55 62.30 60.62 60.95 0.7M
2021-06-10 63.43 63.91 59.96 60.89 1.3M
2021-06-09 64.50 65.21 63.17 63.43 1.2M
2021-06-08 61.00 65.10 60.86 64.28 2.0M
2021-06-07 57.47 60.66 57.39 60.16 3.4M
2021-06-04 55.81 56.58 54.27 56.53 1.4M
2021-06-03 56.95 56.95 54.95 55.86 1.5M
2021-06-02 57.49 58.27 56.07 57.23 2.7M
2021-06-01 60.40 60.63 57.20 57.35 2.3M
2021-05-28 61.97 62.42 60.23 61.45 1.1M
2021-05-27 62.98 63.00 61.08 62.08 0.9M
2021-05-26 59.95 62.59 59.95 62.55 0.5M
2021-05-25 60.98 61.71 59.83 59.85 0.8M
2021-05-24 61.63 61.67 60.40 60.79 0.7M
2021-05-21 61.52 62.36 60.53 60.74 0.5M
2021-05-20 61.28 61.73 60.11 60.94 0.7M
2021-05-19 61.41 62.50 59.98 61.89 1.0M
2021-05-18 63.11 63.90 62.40 62.85 0.5M
2021-05-17 62.99 63.43 61.32 62.77 0.6M
2021-05-14 62.68 63.86 62.14 63.55 0.6M
2021-05-13 59.60 62.13 59.49 61.79 0.8M
2021-05-12 62.79 62.89 59.13 59.35 0.8M
2021-05-11 61.49 63.74 59.76 63.60 0.7M
2021-05-10 64.78 65.61 62.85 62.87 0.7M
2021-05-07 64.53 65.67 63.88 64.80 0.9M
2021-05-06 64.09 64.25 61.80 63.46 0.9M
2021-05-05 65.66 65.89 63.36 63.75 0.6M
2021-05-04 65.18 66.09 62.88 65.66 1.2M
2021-05-03 67.46 67.73 65.05 65.18 1.1M
2021-04-30 70.33 71.78 67.06 67.13 1.4M
2021-04-29 69.51 71.29 68.48 71.19 1.4M
2021-04-28 66.63 68.28 65.02 67.83 1.6M
2021-04-27 65.65 67.69 64.72 65.64 1.7M
2021-04-26 68.80 69.40 65.33 65.34 1.5M
2021-04-23 68.84 68.84 67.28 67.74 0.6M
2021-04-22 67.26 69.54 67.13 68.42 0.6M
2021-04-21 66.99 67.82 65.63 67.02 1.0M
2021-04-20 69.52 70.03 66.31 67.14 0.9M
2021-04-19 69.30 70.49 68.28 70.24 0.7M
2021-04-16 68.52 69.13 67.38 68.82 0.9M
2021-04-15 68.55 68.59 66.28 67.22 0.6M
2021-04-14 66.82 69.11 66.77 67.92 0.8M
2021-04-13 67.71 68.14 65.23 66.98 1.3M
2021-04-12 68.50 69.64 67.82 68.11 0.8M
2021-04-09 69.82 69.82 67.65 68.38 0.9M
2021-04-08 70.16 70.16 67.76 69.24 0.6M
2021-04-07 68.64 71.19 68.17 70.00 0.9M
2021-04-06 69.41 71.68 68.70 68.99 1.0M
2021-04-05 73.35 73.60 68.80 68.92 1.2M
2021-04-01 71.84 72.51 71.16 71.91 0.5M
2021-03-31 72.41 73.75 70.98 71.06 0.9M
2021-03-30 69.48 72.25 69.48 72.10 0.5M
2021-03-29 72.87 73.98 69.26 69.50 0.7M
2021-03-26 71.74 74.83 70.35 73.11 1.1M
2021-03-25 65.98 70.88 65.01 70.03 1.4M
2021-03-24 69.13 71.31 66.01 66.28 0.9M
2021-03-23 69.23 71.03 67.33 67.74 1.3M
2021-03-22 75.45 75.75 71.11 71.20 1.0M
2021-03-19 73.75 76.36 72.25 74.91 0.8M
2021-03-18 76.75 77.82 73.63 74.35 0.7M
2021-03-17 74.91 76.68 73.95 76.56 0.4M
2021-03-16 77.17 77.67 74.80 75.50 0.7M
2021-03-15 76.40 78.33 75.07 77.77 0.8M
2021-03-12 72.95 76.38 72.51 76.15 0.7M
2021-03-11 73.56 74.11 72.18 73.10 0.6M
2021-03-10 71.50 73.25 70.73 72.59 0.8M
2021-03-09 73.58 73.68 70.60 70.83 0.5M
2021-03-08 72.83 74.51 71.34 72.49 0.6M
2021-03-05 71.42 72.37 65.70 71.99 1.0M
2021-03-04 70.93 72.50 67.84 70.52 0.8M
2021-03-03 71.36 73.34 69.51 71.34 0.6M
2021-03-02 72.39 73.07 69.85 70.80 1.1M
2021-03-01 70.21 73.16 69.28 72.41 0.8M
2021-02-26 68.63 70.03 67.15 68.59 1.0M
2021-02-25 72.83 72.83 67.73 68.44 0.9M
2021-02-24 71.39 74.26 71.12 72.90 0.6M
2021-02-23 73.22 73.70 69.65 70.85 1.3M
2021-02-22 70.76 74.99 70.56 74.23 1.4M
2021-02-19 68.11 72.49 67.80 71.63 1.3M
2021-02-18 64.12 67.60 63.42 67.50 0.8M
2021-02-17 65.66 66.39 64.26 64.68 0.6M
2021-02-16 66.75 67.29 65.17 66.33 0.8M
2021-02-12 67.34 68.15 65.72 66.80 0.7M
2021-02-11 67.46 67.97 65.05 67.15 0.7M
2021-02-10 68.08 68.94 66.42 67.40 0.7M
2021-02-09 66.33 68.14 65.02 67.59 0.8M
2021-02-08 65.77 66.72 65.03 66.12 0.7M
2021-02-05 65.00 67.25 64.89 65.64 1.0M
2021-02-04 62.98 65.00 62.98 64.65 0.8M
2021-02-03 61.13 63.27 61.13 62.50 1.0M
2021-02-02 61.92 62.84 60.79 61.07 1.1M
2021-02-01 59.42 61.42 58.46 61.01 1.0M
2021-01-29 59.50 62.15 57.87 58.88 1.3M
2021-01-28 57.51 61.34 56.48 59.86 2.5M
2021-01-27 60.00 62.03 54.76 55.28 3.6M
2021-01-26 65.07 66.00 61.79 62.58 1.8M
2021-01-25 62.81 67.53 62.80 63.96 2.2M
2021-01-22 60.53 63.30 59.69 63.01 1.1M
2021-01-21 62.42 62.82 60.66 61.82 1.3M
2021-01-20 61.86 62.63 60.49 61.50 0.8M
2021-01-19 60.29 61.47 58.72 61.44 1.0M
2021-01-15 60.54 60.54 58.17 59.18 1.4M
2021-01-14 60.03 63.31 59.78 61.07 1.3M
2021-01-13 61.57 62.54 59.34 59.65 1.0M
2021-01-12 59.71 62.69 59.70 62.39 1.0M
2021-01-11 60.27 60.93 58.72 59.93 1.1M
2021-01-08 60.17 61.83 59.65 61.15 1.1M
2021-01-07 59.21 60.98 59.20 60.55 0.9M
2021-01-06 56.01 60.33 55.94 58.88 2.0M
2021-01-05 53.94 55.88 53.94 55.10 0.9M
2021-01-04 57.30 57.47 53.20 53.58 1.4M