Brinker

EAT
🏛️ usa →
132.97
Last Update: 2025-09-29
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
2022-12-30 32.97 33.21 31.58 31.91 0.9M
2022-12-29 32.27 33.72 32.11 33.52 0.9M
2022-12-28 32.95 33.19 32.04 32.10 0.7M
2022-12-27 33.09 33.09 32.34 32.86 0.6M
2022-12-23 32.96 33.53 32.34 32.94 0.4M
2022-12-22 32.26 33.10 31.80 33.08 0.6M
2022-12-21 32.12 32.98 31.86 32.80 0.7M
2022-12-20 32.80 33.66 32.55 32.62 0.8M
2022-12-19 35.25 35.59 32.67 33.10 1.3M
2022-12-16 34.48 35.62 33.78 35.43 1.7M
2022-12-15 35.02 35.43 34.14 35.06 1.1M
2022-12-14 35.66 36.38 34.83 35.68 1.3M
2022-12-13 35.51 36.16 34.73 35.54 1.7M
2022-12-12 34.11 35.03 33.08 34.57 2.4M
2022-12-09 35.79 36.89 34.78 35.25 1.4M
2022-12-08 33.30 36.33 33.18 35.91 1.7M
2022-12-07 32.68 33.31 32.52 32.82 0.9M
2022-12-06 32.42 33.47 32.27 32.94 1.0M
2022-12-05 31.70 33.11 30.96 32.56 1.5M
2022-12-02 32.20 32.88 31.58 32.14 0.8M
2022-12-01 33.53 33.70 32.76 33.15 0.6M
2022-11-30 33.07 33.77 32.58 33.45 0.9M
2022-11-29 34.37 34.41 32.90 33.09 0.9M
2022-11-28 34.58 35.37 34.33 34.56 0.8M
2022-11-25 34.76 34.87 34.25 34.81 0.3M
2022-11-23 34.15 34.74 34.14 34.60 0.6M
2022-11-22 33.30 34.33 32.52 34.22 0.8M
2022-11-21 33.68 33.90 32.49 33.22 0.6M
2022-11-18 34.50 34.79 33.54 33.87 0.6M
2022-11-17 33.30 33.53 32.52 33.44 0.6M
2022-11-16 33.74 33.97 32.39 33.76 0.6M
2022-11-15 34.61 35.44 34.16 34.31 0.8M
2022-11-14 32.79 34.63 32.59 34.08 1.1M
2022-11-11 32.49 33.33 32.20 33.29 0.9M
2022-11-10 29.92 32.20 29.92 32.12 1.1M
2022-11-09 28.55 28.87 27.77 28.46 0.9M
2022-11-08 28.73 29.62 28.31 28.89 0.8M
2022-11-07 30.27 30.46 28.28 28.93 0.9M
2022-11-04 30.18 30.47 29.14 30.30 0.8M
2022-11-03 29.58 30.56 29.21 29.46 0.7M
2022-11-02 33.06 34.20 30.01 30.09 1.6M
2022-11-01 33.63 33.97 32.27 32.47 1.3M
2022-10-31 33.48 34.30 33.26 33.39 1.0M
2022-10-28 32.35 34.15 31.87 33.82 0.9M
2022-10-27 31.72 33.07 31.33 32.07 1.2M
2022-10-26 31.14 33.28 31.08 31.10 1.6M
2022-10-25 29.43 31.08 29.25 31.02 0.7M
2022-10-24 29.67 30.71 29.06 29.62 0.8M
2022-10-21 28.26 29.66 27.95 29.53 0.9M
2022-10-20 28.51 29.39 27.98 28.27 0.7M
2022-10-19 28.44 29.53 28.32 28.66 1.0M
2022-10-18 28.48 29.03 27.78 28.44 0.7M
2022-10-17 26.83 27.77 26.71 27.63 0.7M
2022-10-14 27.16 27.53 26.14 26.25 0.7M
2022-10-13 25.30 27.08 24.83 26.71 0.9M
2022-10-12 25.55 26.09 25.04 25.92 1.0M
2022-10-11 25.04 25.81 23.94 25.61 0.8M
2022-10-10 25.44 25.67 24.33 25.07 0.6M
2022-10-07 25.71 25.89 24.76 25.43 0.6M
2022-10-06 27.43 28.11 26.26 26.35 0.5M
2022-10-05 26.10 27.69 26.00 27.60 0.7M
2022-10-04 25.32 27.06 25.12 26.76 0.9M
2022-10-03 25.31 25.61 24.00 24.47 1.1M
2022-09-30 25.36 25.77 24.66 24.98 0.6M
2022-09-29 25.95 26.14 24.75 25.63 0.7M
2022-09-28 26.14 26.84 25.53 26.61 0.8M
2022-09-27 25.66 27.17 25.51 25.90 1.0M
2022-09-26 25.57 26.63 25.01 25.03 1.0M
2022-09-23 26.34 26.70 24.92 25.53 0.9M
2022-09-22 28.05 28.28 26.43 26.88 0.9M
2022-09-21 28.20 29.23 27.89 28.29 0.8M
2022-09-20 27.96 28.12 27.50 28.00 0.5M
2022-09-19 27.99 29.28 27.99 28.26 0.7M
2022-09-16 28.27 28.36 27.04 28.34 0.9M
2022-09-15 28.35 29.82 28.35 28.86 0.9M
2022-09-14 28.58 29.08 27.68 28.65 0.7M
2022-09-13 28.41 29.00 28.14 28.40 0.6M
2022-09-12 29.84 30.34 29.33 29.69 0.7M
2022-09-09 28.77 30.22 28.59 29.65 1.2M
2022-09-08 26.55 28.44 26.52 28.42 0.9M
2022-09-07 25.05 26.87 25.03 26.86 0.9M
2022-09-06 26.15 26.17 24.86 25.06 0.9M
2022-09-02 25.89 26.65 25.22 25.79 1.3M
2022-09-01 24.00 25.55 23.66 25.49 1.6M
2022-08-31 25.42 25.58 24.45 24.51 1.3M
2022-08-30 26.14 26.43 25.37 25.54 0.9M
2022-08-29 25.94 26.44 25.55 25.99 1.0M
2022-08-26 28.73 28.97 26.31 26.38 1.5M
2022-08-25 29.17 29.36 27.77 28.61 1.6M
2022-08-24 27.67 30.51 27.53 28.84 3.3M
2022-08-23 29.93 31.15 29.81 30.34 1.1M
2022-08-22 30.89 30.89 29.54 29.71 0.9M
2022-08-19 32.67 33.00 31.41 31.64 0.5M
2022-08-18 31.82 33.39 31.77 33.28 1.0M
2022-08-17 32.26 32.83 31.82 32.81 0.6M
2022-08-16 32.90 33.82 32.09 33.35 0.8M
2022-08-15 32.51 33.75 32.30 32.85 1.4M
2022-08-12 31.57 32.88 31.37 32.88 1.0M
2022-08-11 30.83 31.43 30.60 31.40 1.1M
2022-08-10 29.40 30.99 29.35 30.31 0.8M
2022-08-09 29.21 29.45 28.42 28.67 0.6M
2022-08-08 28.32 30.37 28.25 29.53 0.6M
2022-08-05 27.96 28.57 27.64 27.92 0.8M
2022-08-04 29.25 29.74 28.07 28.31 0.8M
2022-08-03 28.20 29.70 28.20 29.50 0.8M
2022-08-02 27.55 28.39 27.28 28.05 0.5M
2022-08-01 27.22 28.18 26.96 27.60 0.9M
2022-07-29 26.92 28.01 26.19 27.75 1.3M
2022-07-28 24.32 26.90 24.25 26.84 1.2M
2022-07-27 24.19 24.46 23.58 24.33 1.4M
2022-07-26 24.76 24.76 23.61 23.62 0.6M
2022-07-25 25.52 25.52 24.45 24.93 0.5M
2022-07-22 25.34 25.97 25.01 25.35 0.7M
2022-07-21 25.28 25.54 24.75 25.41 0.6M
2022-07-20 25.03 25.71 24.67 25.60 1.3M
2022-07-19 23.44 25.25 23.25 24.82 1.3M
2022-07-18 22.17 23.55 22.17 23.18 1.1M
2022-07-15 22.76 23.36 22.41 22.98 0.7M
2022-07-14 22.61 22.86 22.02 22.28 0.7M
2022-07-13 22.34 22.98 22.03 22.90 0.9M
2022-07-12 22.35 23.13 22.11 22.81 0.9M
2022-07-11 22.51 22.83 21.97 22.30 0.6M
2022-07-08 22.92 23.48 22.63 22.77 0.6M
2022-07-07 22.98 23.35 22.73 23.31 0.8M
2022-07-06 23.81 24.09 22.23 22.51 0.8M
2022-07-05 22.01 23.69 21.65 23.67 1.1M
2022-07-01 22.03 22.95 21.81 22.58 0.9M
2022-06-30 22.22 22.62 21.47 22.03 1.2M
2022-06-29 22.72 22.72 21.62 22.41 0.9M
2022-06-28 23.54 24.34 22.71 22.76 1.1M
2022-06-27 24.14 24.65 23.24 23.39 1.4M
2022-06-24 24.00 24.93 23.92 23.97 1.9M
2022-06-23 23.67 23.76 22.31 23.63 1.5M
2022-06-22 22.78 23.53 22.60 23.32 0.9M
2022-06-21 24.41 24.63 23.20 23.21 1.0M
2022-06-17 23.93 24.59 23.75 24.11 1.4M
2022-06-16 25.06 25.22 23.59 23.94 1.0M
2022-06-15 26.30 27.01 26.01 26.46 0.7M
2022-06-14 25.77 26.67 25.66 25.87 1.0M
2022-06-13 26.86 27.09 25.47 25.69 1.1M
2022-06-10 28.75 29.30 27.80 27.92 0.8M
2022-06-09 29.61 30.21 29.22 29.48 0.5M
2022-06-08 30.10 30.45 29.69 29.92 0.3M
2022-06-07 29.53 30.45 29.26 30.11 0.5M
2022-06-06 30.21 30.27 29.25 29.98 0.6M
2022-06-03 30.38 30.94 29.67 29.93 0.5M
2022-06-02 30.14 31.08 30.11 31.03 0.9M
2022-06-01 30.31 30.62 29.01 30.04 0.9M
2022-05-31 30.14 31.06 30.14 30.35 0.9M
2022-05-27 30.04 31.05 30.00 30.52 0.7M
2022-05-26 27.70 30.20 27.70 29.25 1.1M
2022-05-25 25.34 28.24 25.19 27.84 1.1M
2022-05-24 26.57 26.57 25.14 25.46 1.1M
2022-05-23 27.78 27.78 26.23 26.93 1.3M
2022-05-20 29.00 29.15 26.92 27.36 1.3M
2022-05-19 29.38 29.80 28.46 28.51 1.6M
2022-05-18 32.06 32.07 29.56 29.89 1.2M
2022-05-17 32.85 33.75 32.09 32.35 1.0M
2022-05-16 34.06 34.49 32.14 32.15 0.9M
2022-05-13 34.66 35.05 34.08 34.18 0.7M
2022-05-12 32.01 34.06 31.55 33.80 0.9M
2022-05-11 33.08 33.99 32.06 32.25 0.9M
2022-05-10 32.09 33.53 31.39 33.36 1.1M
2022-05-09 34.88 35.22 31.10 31.35 1.2M
2022-05-06 34.45 36.58 34.23 35.53 1.6M
2022-05-05 33.20 35.51 33.20 34.60 1.8M
2022-05-04 33.06 35.47 32.29 34.65 4.0M
2022-05-03 38.96 40.02 36.99 39.46 2.2M
2022-05-02 36.37 38.89 35.83 38.84 1.4M
2022-04-29 38.74 39.26 36.07 36.33 1.2M
2022-04-28 39.03 39.49 37.79 38.84 0.9M
2022-04-27 39.36 40.33 38.01 38.39 1.0M
2022-04-26 40.80 41.12 39.06 39.42 1.0M
2022-04-25 38.10 41.13 38.10 41.12 1.3M
2022-04-22 38.85 39.55 38.11 38.61 1.1M
2022-04-21 38.17 39.09 38.03 38.83 1.4M
2022-04-20 37.65 38.00 37.21 37.49 0.7M
2022-04-19 36.45 38.06 36.44 37.26 0.8M
2022-04-18 35.34 37.22 35.34 36.20 0.8M
2022-04-14 36.93 37.15 35.60 36.02 0.9M
2022-04-13 35.58 37.78 35.47 37.16 0.9M
2022-04-12 34.91 36.53 34.91 35.54 1.1M
2022-04-11 33.69 35.36 33.63 34.60 1.2M
2022-04-08 34.62 35.05 33.31 33.98 1.3M
2022-04-07 35.25 35.30 33.92 35.01 1.2M
2022-04-06 35.45 35.63 33.70 35.09 1.1M
2022-04-05 37.73 38.21 36.05 36.15 0.9M
2022-04-04 36.78 37.93 35.84 37.73 1.0M
2022-04-01 38.20 39.00 36.27 36.96 1.0M
2022-03-31 37.57 38.56 37.04 38.16 0.9M
2022-03-30 37.82 38.61 37.31 37.34 0.7M
2022-03-29 36.94 38.55 36.64 38.28 1.3M
2022-03-28 36.10 36.53 35.67 36.18 0.8M
2022-03-25 37.90 38.09 35.42 36.08 1.0M
2022-03-24 37.26 37.90 36.76 37.80 0.8M
2022-03-23 36.93 38.11 36.82 36.92 0.7M
2022-03-22 36.28 38.30 36.28 37.47 1.5M
2022-03-21 36.11 36.73 35.47 35.98 1.1M
2022-03-18 35.40 35.98 34.73 35.98 1.3M
2022-03-17 35.01 35.51 34.42 35.43 0.9M
2022-03-16 34.47 36.14 34.25 35.78 1.0M
2022-03-15 34.35 35.50 33.21 33.79 0.8M
2022-03-14 35.39 35.52 33.40 33.93 1.2M
2022-03-11 36.02 36.20 34.99 35.25 0.6M
2022-03-10 34.16 35.70 33.72 35.60 1.0M
2022-03-09 33.85 35.83 33.84 34.90 1.4M
2022-03-08 31.20 34.45 30.86 32.67 2.0M
2022-03-07 36.65 36.73 31.09 31.33 2.2M
2022-03-04 38.34 38.57 35.56 36.83 1.5M
2022-03-03 41.99 42.14 38.45 38.75 1.0M
2022-03-02 39.86 41.92 39.86 41.63 0.8M
2022-03-01 42.15 42.28 39.35 39.70 1.2M
2022-02-28 42.58 42.82 41.77 42.54 0.8M
2022-02-25 41.65 42.94 40.69 42.84 0.7M
2022-02-24 39.18 41.77 39.10 41.66 0.9M
2022-02-23 41.71 42.40 39.85 40.59 1.1M
2022-02-22 42.07 42.92 40.85 41.32 1.1M
2022-02-18 41.56 43.46 41.34 42.85 0.8M
2022-02-17 43.14 43.43 41.00 41.63 0.7M
2022-02-16 42.47 44.03 42.04 43.36 1.1M
2022-02-15 41.39 42.69 41.39 42.52 0.8M
2022-02-14 41.19 42.00 40.73 41.01 1.0M
2022-02-11 41.45 42.21 40.27 41.11 0.9M
2022-02-10 41.52 43.71 41.07 41.36 1.1M
2022-02-09 40.89 42.19 40.88 42.16 1.0M
2022-02-08 38.76 40.83 38.41 40.62 1.2M
2022-02-07 37.94 39.44 37.85 38.95 1.3M
2022-02-04 36.76 37.94 35.38 37.76 1.7M
2022-02-03 37.50 39.03 36.54 37.22 1.9M
2022-02-02 39.00 40.25 36.64 37.63 4.9M
2022-02-01 33.54 34.76 32.86 34.73 2.0M
2022-01-31 30.88 33.24 30.79 33.21 2.3M
2022-01-28 31.92 32.12 30.20 31.79 1.6M
2022-01-27 33.84 34.14 31.43 31.82 0.9M
2022-01-26 35.06 35.84 33.43 33.72 0.9M
2022-01-25 34.16 36.00 34.00 35.14 1.4M
2022-01-24 32.30 35.09 31.95 34.99 1.3M
2022-01-21 32.79 33.69 32.40 32.80 1.4M
2022-01-20 34.72 35.38 33.05 33.10 0.8M
2022-01-19 34.46 35.46 33.67 34.46 1.1M
2022-01-18 35.47 35.97 34.07 34.20 1.1M
2022-01-14 36.60 37.31 35.76 36.43 1.1M
2022-01-13 36.47 38.40 36.47 38.01 0.7M
2022-01-12 37.56 37.74 36.11 36.32 0.7M
2022-01-11 38.32 38.32 37.13 37.24 0.7M
2022-01-10 37.72 38.14 36.36 38.04 1.0M
2022-01-07 37.68 38.78 37.35 37.72 1.1M
2022-01-06 38.03 39.00 37.61 38.10 1.1M
2022-01-05 38.71 39.55 38.14 38.34 1.0M
2022-01-04 38.16 38.82 37.74 38.44 0.7M
2022-01-03 36.87 38.51 36.68 37.67 1.3M