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
2023-12-29 43.69 43.77 42.84 43.18 0.8M
2023-12-28 44.45 44.53 43.71 43.86 0.6M
2023-12-27 44.00 44.97 43.91 44.57 1.1M
2023-12-26 42.86 44.44 42.60 44.32 0.8M
2023-12-22 42.53 42.93 42.21 42.84 0.7M
2023-12-21 41.97 42.92 41.89 42.73 1.1M
2023-12-20 41.63 42.10 41.16 41.34 0.9M
2023-12-19 41.63 42.01 41.39 41.70 0.9M
2023-12-18 41.04 41.56 40.34 41.07 0.9M
2023-12-15 42.18 42.39 40.65 40.82 2.3M
2023-12-14 41.89 42.52 41.71 42.35 1.4M
2023-12-13 41.14 41.67 40.21 41.60 1.0M
2023-12-12 41.15 41.77 40.97 41.12 1.2M
2023-12-11 40.00 41.53 39.82 41.16 1.6M
2023-12-08 39.55 40.00 39.14 39.77 0.9M
2023-12-07 39.21 39.72 38.77 39.64 0.7M
2023-12-06 38.61 39.62 38.61 39.31 1.1M
2023-12-05 38.35 38.89 37.76 37.82 1.1M
2023-12-04 37.62 38.99 37.62 38.49 1.3M
2023-12-01 35.92 37.66 35.60 37.56 1.5M
2023-11-30 36.22 36.40 35.80 36.01 1.3M
2023-11-29 35.85 36.71 35.63 36.19 1.3M
2023-11-28 35.30 35.45 34.77 35.44 1.2M
2023-11-27 35.34 35.91 35.06 35.39 1.2M
2023-11-24 35.78 35.78 35.22 35.55 0.4M
2023-11-22 35.71 36.60 35.58 35.72 0.9M
2023-11-21 36.14 36.14 35.46 35.48 0.7M
2023-11-20 36.32 36.45 35.84 36.30 0.7M
2023-11-17 36.72 36.72 35.79 36.25 0.8M
2023-11-16 36.72 36.89 35.99 36.31 0.7M
2023-11-15 36.46 37.34 36.40 36.84 1.1M
2023-11-14 34.80 36.48 34.43 36.38 1.5M
2023-11-13 34.39 34.39 33.62 34.02 0.9M
2023-11-10 33.77 34.27 33.24 33.95 1.1M
2023-11-09 34.00 34.39 33.55 33.75 0.8M
2023-11-08 34.56 34.83 33.44 33.74 1.1M
2023-11-07 34.89 34.95 33.78 34.20 1.4M
2023-11-06 35.25 35.68 34.74 35.02 1.0M
2023-11-03 34.32 35.47 34.32 35.28 1.6M
2023-11-02 35.38 35.86 33.04 33.84 2.1M
2023-11-01 36.70 36.75 33.55 34.48 3.2M
2023-10-31 33.31 34.26 32.90 33.92 2.4M
2023-10-30 33.22 33.88 32.29 33.40 1.5M
2023-10-27 32.71 33.34 32.46 32.73 0.8M
2023-10-26 33.00 33.11 32.02 32.70 0.8M
2023-10-25 32.04 32.83 31.95 32.65 0.8M
2023-10-24 32.81 33.25 32.27 32.45 1.0M
2023-10-23 32.42 33.34 32.12 32.54 1.3M
2023-10-20 33.14 33.37 32.59 32.98 1.0M
2023-10-19 33.32 34.19 32.91 33.05 1.0M
2023-10-18 34.34 34.34 32.96 33.23 1.4M
2023-10-17 31.91 33.98 31.91 33.65 1.5M
2023-10-16 30.71 32.28 30.70 32.04 1.3M
2023-10-13 29.99 30.69 29.68 30.37 1.0M
2023-10-12 30.95 30.99 29.65 30.06 1.0M
2023-10-11 30.84 31.19 30.22 30.87 0.7M
2023-10-10 30.00 31.11 29.93 30.86 0.6M
2023-10-09 29.04 30.36 28.23 29.85 1.3M
2023-10-06 30.37 30.51 29.05 29.51 1.3M
2023-10-05 30.44 30.97 30.28 30.54 1.0M
2023-10-04 29.85 30.66 29.34 30.63 1.3M
2023-10-03 31.03 31.18 29.46 29.75 1.4M
2023-10-02 31.37 32.03 31.20 31.35 1.3M
2023-09-29 33.54 33.88 31.46 31.59 2.0M
2023-09-28 29.69 31.17 29.43 31.05 1.2M
2023-09-27 29.02 29.98 28.94 29.45 1.5M
2023-09-26 29.38 29.84 28.86 28.92 1.5M
2023-09-25 29.78 30.33 29.46 29.58 1.0M
2023-09-22 31.35 31.37 30.14 30.15 1.1M
2023-09-21 31.95 32.52 31.71 31.72 0.8M
2023-09-20 32.00 33.20 32.00 32.20 1.1M
2023-09-19 31.09 31.93 30.92 31.83 0.9M
2023-09-18 31.58 31.60 31.10 31.14 1.0M
2023-09-15 32.23 32.30 31.22 31.42 1.3M
2023-09-14 31.90 32.48 31.43 32.36 1.0M
2023-09-13 31.15 31.87 30.87 31.67 1.3M
2023-09-12 30.41 31.68 30.18 31.21 1.1M
2023-09-11 31.30 31.33 30.15 30.54 1.3M
2023-09-08 31.21 31.73 30.90 31.13 1.0M
2023-09-07 30.39 31.41 30.23 31.30 1.2M
2023-09-06 31.29 31.45 30.62 30.63 1.0M
2023-09-05 32.36 32.36 31.05 31.35 1.5M
2023-09-01 32.81 33.10 32.19 32.67 0.9M
2023-08-31 32.74 33.17 32.25 32.73 0.8M
2023-08-30 32.48 32.84 32.31 32.64 1.0M
2023-08-29 32.04 32.73 32.04 32.51 1.0M
2023-08-28 33.00 33.38 32.30 32.37 0.8M
2023-08-25 34.00 34.05 32.79 33.05 0.9M
2023-08-24 34.32 34.50 33.74 33.77 0.7M
2023-08-23 34.00 34.56 33.58 34.20 0.7M
2023-08-22 33.71 34.20 33.07 33.97 0.9M
2023-08-21 34.09 34.60 33.35 33.66 1.2M
2023-08-18 33.08 34.39 32.92 34.12 1.7M
2023-08-17 34.56 34.85 33.24 33.26 1.3M
2023-08-16 35.00 35.28 33.36 34.36 3.3M
2023-08-15 36.78 37.06 35.92 36.37 1.7M
2023-08-14 37.00 37.29 36.00 36.71 2.1M
2023-08-11 38.46 38.54 37.52 37.55 1.0M
2023-08-10 38.93 40.15 38.40 38.60 1.0M
2023-08-09 39.11 39.30 38.58 38.66 0.9M
2023-08-08 39.06 39.44 38.28 38.93 0.8M
2023-08-07 39.22 40.18 38.99 39.54 0.9M
2023-08-04 39.51 40.16 38.65 38.71 0.9M
2023-08-03 38.81 39.40 38.51 39.03 0.8M
2023-08-02 38.24 39.29 37.61 38.95 0.7M
2023-08-01 38.85 39.12 37.84 38.87 0.9M
2023-07-31 38.64 39.65 38.57 39.28 0.7M
2023-07-28 39.12 39.42 38.43 38.57 0.8M
2023-07-27 39.40 39.92 38.61 38.65 0.7M
2023-07-26 37.75 39.29 37.75 39.21 0.5M
2023-07-25 38.02 38.33 37.26 37.75 0.8M
2023-07-24 38.89 39.06 37.78 38.18 0.8M
2023-07-21 39.78 39.88 38.98 38.99 0.6M
2023-07-20 39.33 39.80 38.96 39.40 0.6M
2023-07-19 38.70 39.73 38.53 39.60 0.6M
2023-07-18 37.02 38.55 36.75 38.49 0.6M
2023-07-17 37.57 38.34 37.35 37.36 0.5M
2023-07-14 37.93 38.09 37.33 37.96 0.6M
2023-07-13 38.31 38.57 37.98 38.10 0.6M
2023-07-12 38.79 39.02 38.00 38.26 0.5M
2023-07-11 38.13 38.83 37.69 38.06 0.8M
2023-07-10 36.34 38.00 36.28 37.87 0.8M
2023-07-07 35.99 36.95 35.71 36.34 0.6M
2023-07-06 35.42 35.76 34.85 35.67 0.5M
2023-07-05 36.76 36.76 35.22 35.70 1.2M
2023-07-03 36.51 37.17 36.13 37.06 0.6M
2023-06-30 36.89 37.15 36.51 36.60 0.8M
2023-06-29 36.16 36.99 36.16 36.49 1.5M
2023-06-28 35.79 36.24 35.23 36.20 1.0M
2023-06-27 34.88 36.01 34.46 35.80 0.9M
2023-06-26 32.31 34.89 32.31 34.47 1.2M
2023-06-23 34.70 35.34 33.77 34.05 2.2M
2023-06-22 35.81 35.88 35.05 35.28 0.9M
2023-06-21 36.25 36.60 35.86 36.09 0.6M
2023-06-20 36.12 37.08 36.06 36.57 0.8M
2023-06-16 36.78 36.78 35.91 36.39 1.0M
2023-06-15 36.40 37.01 35.93 36.47 0.7M
2023-06-14 37.58 37.68 35.76 36.15 0.9M
2023-06-13 37.81 38.13 37.00 37.39 0.7M
2023-06-12 36.32 38.08 36.25 37.82 1.1M
2023-06-09 35.22 36.29 35.22 36.00 1.0M
2023-06-08 35.88 36.02 34.07 35.67 2.0M
2023-06-07 39.31 40.92 35.58 36.39 2.7M
2023-06-06 38.06 39.05 37.55 38.82 1.0M
2023-06-05 39.71 39.81 38.46 38.62 0.9M
2023-06-02 38.79 40.02 38.33 39.92 1.0M
2023-06-01 36.74 38.52 36.71 38.12 1.0M
2023-05-31 37.25 37.55 35.60 36.58 1.7M
2023-05-30 39.00 39.34 37.23 37.28 0.9M
2023-05-26 38.66 39.42 38.66 38.90 0.7M
2023-05-25 40.28 40.35 38.76 38.81 0.6M
2023-05-24 39.02 39.85 38.22 39.82 0.9M
2023-05-23 39.40 39.79 38.67 39.47 0.8M
2023-05-22 39.40 39.74 39.04 39.34 0.7M
2023-05-19 40.90 40.98 39.20 39.54 0.7M
2023-05-18 39.43 40.81 39.25 40.58 0.9M
2023-05-17 38.00 39.53 37.77 39.23 0.7M
2023-05-16 38.11 38.11 37.07 37.54 0.6M
2023-05-15 37.06 38.13 36.25 38.09 0.8M
2023-05-12 36.40 37.31 36.12 36.99 0.7M
2023-05-11 36.33 36.69 35.63 36.31 0.9M
2023-05-10 37.74 37.98 36.25 36.48 1.0M
2023-05-09 36.79 37.63 36.47 37.40 0.5M
2023-05-08 38.18 38.70 36.74 36.96 0.7M
2023-05-05 39.69 40.09 37.51 38.05 1.1M
2023-05-04 39.60 40.68 38.63 39.00 1.7M
2023-05-03 36.72 39.99 34.23 38.76 4.0M
2023-05-02 39.60 40.66 38.71 40.27 2.0M
2023-05-01 39.77 40.90 39.64 40.28 1.7M
2023-04-28 38.91 39.94 38.83 39.92 1.2M
2023-04-27 38.36 39.09 37.82 38.91 0.6M
2023-04-26 38.29 39.10 37.96 37.97 0.7M
2023-04-25 39.13 39.25 37.88 38.17 0.7M
2023-04-24 38.99 39.38 38.62 39.34 0.8M
2023-04-21 38.33 39.42 38.23 39.17 0.7M
2023-04-20 38.20 39.07 37.88 38.19 0.7M
2023-04-19 38.01 38.50 37.84 38.50 0.5M
2023-04-18 37.57 38.46 37.56 38.22 0.8M
2023-04-17 37.47 37.85 36.55 37.18 0.6M
2023-04-14 37.29 38.16 36.82 37.30 0.7M
2023-04-13 36.35 37.52 36.16 36.93 0.8M
2023-04-12 38.32 38.40 35.94 35.98 0.9M
2023-04-11 38.29 38.60 37.91 38.03 0.6M
2023-04-10 37.23 38.70 36.99 38.20 0.9M
2023-04-06 37.85 37.91 36.88 37.43 0.6M
2023-04-05 37.14 37.76 36.49 37.73 0.8M
2023-04-04 37.81 38.40 36.53 37.32 1.0M
2023-04-03 38.18 38.31 36.64 37.57 0.8M
2023-03-31 37.55 38.05 36.97 38.00 1.3M
2023-03-30 36.12 37.61 35.97 37.22 1.0M
2023-03-29 36.26 36.29 35.48 35.90 0.7M
2023-03-28 35.13 36.26 35.01 35.88 1.1M
2023-03-27 36.07 36.07 34.76 35.26 1.2M
2023-03-24 36.09 36.60 35.50 35.78 1.4M
2023-03-23 37.53 37.89 35.20 36.22 1.4M
2023-03-22 37.18 38.25 36.71 37.33 1.2M
2023-03-21 36.99 38.06 36.93 37.22 1.4M
2023-03-20 36.07 37.06 35.68 36.34 1.3M
2023-03-17 35.80 36.24 35.22 35.76 1.5M
2023-03-16 35.79 37.56 35.33 36.14 1.1M
2023-03-15 34.44 36.22 34.11 36.21 1.1M
2023-03-14 35.53 36.37 34.76 35.22 1.1M
2023-03-13 34.00 34.57 32.62 34.49 1.8M
2023-03-10 36.40 36.47 34.47 34.81 1.5M
2023-03-09 38.38 38.70 36.25 36.42 1.5M
2023-03-08 38.01 38.48 37.45 38.31 0.7M
2023-03-07 38.43 38.97 37.84 38.02 1.1M
2023-03-06 38.69 38.94 37.82 38.39 0.8M
2023-03-03 39.67 39.69 38.26 38.69 0.8M
2023-03-02 38.97 40.02 38.51 39.93 0.5M
2023-03-01 38.01 39.16 37.74 39.06 0.7M
2023-02-28 38.07 38.47 37.70 38.00 1.2M
2023-02-27 38.72 38.86 37.90 38.02 0.6M
2023-02-24 39.13 39.36 38.27 38.43 1.0M
2023-02-23 40.88 40.94 38.96 39.88 1.1M
2023-02-22 39.38 40.76 38.86 40.73 1.0M
2023-02-21 38.88 39.43 37.72 38.74 1.3M
2023-02-17 40.18 40.51 39.06 39.40 1.2M
2023-02-16 40.45 42.12 40.36 40.75 1.1M
2023-02-15 40.52 41.17 40.41 41.06 0.5M
2023-02-14 40.56 41.29 39.92 40.85 0.6M
2023-02-13 40.19 40.93 39.82 40.67 0.7M
2023-02-10 40.12 40.35 39.44 40.20 0.9M
2023-02-09 41.29 41.55 40.38 40.67 1.0M
2023-02-08 40.51 40.98 40.16 40.74 0.8M
2023-02-07 40.09 41.16 39.39 41.12 1.0M
2023-02-06 40.00 40.93 39.80 40.35 0.9M
2023-02-03 39.86 41.38 39.46 41.09 1.6M
2023-02-02 40.39 41.12 39.20 40.47 2.1M
2023-02-01 41.27 41.55 36.62 39.28 3.7M
2023-01-31 38.58 39.58 38.51 39.46 1.2M
2023-01-30 38.57 38.97 37.98 38.55 1.0M
2023-01-27 39.09 39.43 38.78 39.06 0.7M
2023-01-26 38.50 39.05 37.95 38.97 0.8M
2023-01-25 37.09 38.12 35.85 38.09 0.7M
2023-01-24 38.30 38.66 36.73 37.66 0.8M
2023-01-23 37.78 38.80 37.68 38.42 0.9M
2023-01-20 36.08 37.94 35.95 37.77 1.2M
2023-01-19 36.46 36.81 35.61 35.74 0.9M
2023-01-18 37.63 38.11 36.74 36.82 0.6M
2023-01-17 37.43 37.69 36.84 37.25 0.7M
2023-01-13 36.46 37.80 36.15 37.56 1.0M
2023-01-12 37.30 37.95 36.73 36.98 0.8M
2023-01-11 37.82 38.64 36.37 36.79 1.1M
2023-01-10 36.50 37.84 36.50 37.74 0.9M
2023-01-09 35.94 36.93 35.87 36.62 0.9M
2023-01-06 34.86 36.40 34.79 35.70 0.9M
2023-01-05 33.81 34.62 33.49 34.54 0.9M
2023-01-04 32.95 34.19 32.60 34.02 0.8M
2023-01-03 32.56 33.05 31.83 32.42 0.9M