기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Brinks Company | BCO | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
88.42 | 87.28 | 88.68 | 87.12 |
BCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 88.48 | 91.45 | 86.95 | 88.51 | 235,031 | -0.155 | -0.18% |
1개월 | 91.17 | 91.45 | 85.04 | 88.07 | 186,648 | -2.85 | -3.12% |
3개월 | 79.64 | 93.25 | 79.12 | 85.36 | 218,326 | 8.69 | 10.91% |
6개월 | 66.90 | 93.25 | 66.73 | 83.25 | 224,297 | 21.43 | 32.03% |
1년 | 62.30 | 93.25 | 59.46 | 76.86 | 220,282 | 26.03 | 41.77% |
3년 | 80.36 | 93.25 | 48.38 | 68.13 | 259,244 | 7.97 | 9.91% |
5년 | 78.68 | 97.12 | 33.1685 | 65.25 | 333,568 | 9.65 | 12.26% |
BCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 87.12 | -0.34 | -0.39% | 87.70 | 88.77 | 86.995 | 227,073 |
01 5월(5) 2024 | 87.46 | -2.67 | -2.96% | 89.73 | 90.375 | 87.43 | 174,376 |
30 4월(4) 2024 | 90.13 | 1.40 | 1.58% | 89.12 | 91.45 | 88.75 | 457,455 |
27 4월(4) 2024 | 88.73 | 1.60 | 1.84% | 87.72 | 89.135 | 87.59 | 119,716 |
26 4월(4) 2024 | 87.13 | -2.00 | -2.24% | 88.24 | 88.52 | 86.95 | 197,647 |
25 4월(4) 2024 | 89.13 | -0.24 | -0.27% | 88.86 | 89.42 | 88.16 | 131,274 |
24 4월(4) 2024 | 89.37 | 1.24 | 1.41% | 88.04 | 89.72 | 88.04 | 131,884 |
23 4월(4) 2024 | 88.13 | 1.09 | 1.25% | 87.83 | 88.94 | 87.50 | 323,386 |
20 4월(4) 2024 | 87.04 | 0.75 | 0.87% | 86.22 | 87.325 | 86.22 | 162,055 |
19 4월(4) 2024 | 86.29 | 0.07 | 0.08% | 86.12 | 87.16 | 85.68 | 181,556 |
18 4월(4) 2024 | 86.22 | -0.89 | -1.02% | 87.98 | 88.39 | 86.10 | 154,667 |
17 4월(4) 2024 | 87.11 | 0.62 | 0.72% | 85.74 | 87.45 | 85.04 | 196,830 |
16 4월(4) 2024 | 86.49 | -0.48 | -0.55% | 87.55 | 88.0099 | 85.955 | 152,060 |
13 4월(4) 2024 | 86.97 | -1.25 | -1.42% | 87.52 | 87.87 | 86.35 | 124,128 |
12 4월(4) 2024 | 88.22 | 0.58 | 0.66% | 87.73 | 88.455 | 87.22 | 176,377 |
11 4월(4) 2024 | 87.64 | -2.43 | -2.70% | 88.21 | 88.67 | 87.01 | 155,286 |
10 4월(4) 2024 | 90.07 | 1.14 | 1.28% | 89.02 | 90.41 | 88.87 | 126,913 |
09 4월(4) 2024 | 88.93 | 0.34 | 0.38% | 89.03 | 89.59 | 88.57 | 140,807 |
06 4월(4) 2024 | 88.59 | 0.45 | 0.51% | 88.10 | 89.32 | 88.04 | 250,873 |
05 4월(4) 2024 | 88.14 | -1.98 | -2.20% | 91.17 | 91.44 | 87.96 | 157,433 |
04 4월(4) 2024 | 90.12 | -0.40 | -0.44% | 90.02 | 91.05 | 89.80 | 194,707 |
03 4월(4) 2024 | 90.52 | -0.64 | -0.70% | 90.26 | 90.66 | 89.20 | 206,656 |