Brinks Comp (BCO)

BCO
🏛️ 미국 →
116.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 88.71 88.97 87.94 87.95 0.2M
2023-12-28 89.08 89.40 88.70 88.77 0.1M
2023-12-27 89.35 90.13 88.97 89.33 0.2M
2023-12-26 88.06 89.27 87.85 88.78 0.2M
2023-12-22 88.91 89.73 87.88 87.98 0.3M
2023-12-21 88.60 89.21 88.01 88.12 0.2M
2023-12-20 87.07 88.86 86.84 87.15 0.3M
2023-12-19 87.05 87.62 86.36 87.37 0.3M
2023-12-18 87.83 88.06 85.91 86.00 0.4M
2023-12-15 88.33 88.76 85.96 86.76 0.8M
2023-12-14 87.94 88.95 87.43 88.03 0.3M
2023-12-13 84.94 87.19 84.00 86.76 0.3M
2023-12-12 85.39 85.99 84.44 84.60 0.2M
2023-12-11 85.05 85.70 84.79 85.15 0.3M
2023-12-08 85.16 85.51 83.85 84.23 0.3M
2023-12-07 84.19 85.42 83.31 83.86 0.3M
2023-12-06 83.47 84.98 83.05 83.24 0.3M
2023-12-05 83.22 83.89 82.86 83.23 0.2M
2023-12-04 81.92 84.06 81.92 83.54 0.3M
2023-12-01 79.10 82.57 78.83 82.33 0.4M
2023-11-30 78.53 79.09 78.13 78.90 0.2M
2023-11-29 79.06 79.31 78.32 78.40 0.2M
2023-11-28 78.49 78.75 77.84 78.27 0.2M
2023-11-27 77.99 79.07 77.99 78.75 0.2M
2023-11-24 77.07 78.82 77.07 78.58 0.1M
2023-11-22 77.48 78.18 77.15 77.78 0.2M
2023-11-21 77.84 78.26 76.93 77.11 0.2M
2023-11-20 77.39 78.35 76.96 78.04 0.2M
2023-11-17 76.39 78.15 76.39 77.45 0.3M
2023-11-16 76.26 76.37 75.41 75.73 0.2M
2023-11-15 77.25 78.27 76.23 76.49 0.3M
2023-11-14 75.70 77.45 75.44 77.31 0.2M
2023-11-13 73.98 74.91 73.10 73.62 0.2M
2023-11-10 73.24 74.60 73.24 74.13 0.2M
2023-11-09 74.00 74.49 72.68 73.19 0.2M
2023-11-08 74.27 74.58 72.74 73.10 0.3M
2023-11-07 71.69 77.00 70.91 75.17 0.6M
2023-11-06 70.58 71.61 69.92 70.64 0.3M
2023-11-03 70.32 71.74 69.00 70.91 0.3M
2023-11-02 66.90 68.02 66.73 67.92 0.2M
2023-11-01 66.53 67.03 65.97 66.70 0.2M
2023-10-31 66.71 66.98 66.21 66.86 0.1M
2023-10-30 66.43 66.97 66.06 66.71 0.2M
2023-10-27 66.29 66.29 64.97 65.71 0.2M
2023-10-26 68.32 68.40 66.22 66.27 0.3M
2023-10-25 68.41 69.28 67.61 67.66 0.2M
2023-10-24 68.02 69.52 67.67 69.07 0.2M
2023-10-23 67.65 68.22 67.23 67.72 0.2M
2023-10-20 68.97 69.45 67.24 67.57 0.2M
2023-10-19 70.05 70.60 68.66 68.85 0.2M
2023-10-18 70.59 71.74 70.16 70.46 0.2M
2023-10-17 71.70 72.81 71.13 71.18 0.2M
2023-10-16 71.94 72.69 71.24 72.04 0.2M
2023-10-13 71.05 71.38 69.59 70.38 0.2M
2023-10-12 70.65 71.22 69.74 71.07 0.3M
2023-10-11 73.45 75.45 64.15 69.66 1.8M
2023-10-10 73.66 74.80 73.48 73.50 0.2M
2023-10-09 72.08 73.67 72.06 73.16 0.1M
2023-10-06 71.47 73.16 71.47 72.73 0.3M
2023-10-05 71.89 72.56 71.64 71.94 0.2M
2023-10-04 71.25 72.59 70.79 72.05 0.2M
2023-10-03 72.06 72.59 70.78 70.99 0.1M
2023-10-02 72.40 72.93 72.05 72.30 0.2M
2023-09-29 73.83 74.49 72.33 72.64 0.2M
2023-09-28 71.99 73.57 71.99 73.47 0.2M
2023-09-27 70.34 71.90 70.02 71.88 0.2M
2023-09-26 72.74 72.93 69.63 69.66 0.3M
2023-09-25 72.09 73.23 72.02 72.85 0.1M
2023-09-22 73.59 73.66 72.39 72.60 0.2M
2023-09-21 74.45 74.55 73.33 73.61 0.2M
2023-09-20 75.50 76.43 74.91 74.95 0.1M
2023-09-19 76.79 77.16 74.94 74.97 0.2M
2023-09-18 76.75 77.17 76.52 76.73 0.1M
2023-09-15 76.74 77.47 76.29 76.50 0.5M
2023-09-14 76.39 77.22 76.15 77.13 0.2M
2023-09-13 75.99 76.61 75.76 75.95 0.2M
2023-09-12 75.50 76.34 75.50 76.28 0.2M
2023-09-11 76.26 76.26 75.35 75.77 0.2M
2023-09-08 75.49 76.27 75.49 75.81 0.2M
2023-09-07 75.65 76.16 75.27 75.59 0.2M
2023-09-06 75.14 76.17 75.12 75.60 0.2M
2023-09-05 75.88 75.88 74.04 75.23 0.2M
2023-09-01 76.23 76.75 75.98 76.65 0.2M
2023-08-31 76.21 77.02 75.71 75.81 0.2M
2023-08-30 75.55 77.46 75.55 76.31 0.2M
2023-08-29 74.93 76.20 74.80 75.91 0.2M
2023-08-28 74.90 75.85 74.90 75.13 0.2M
2023-08-25 74.46 75.25 73.76 74.77 0.2M
2023-08-24 73.26 74.37 73.26 74.01 0.1M
2023-08-23 72.62 73.76 72.30 73.62 0.2M
2023-08-22 72.72 73.01 72.44 72.48 0.2M
2023-08-21 73.31 73.63 72.68 72.75 0.2M
2023-08-18 71.50 73.65 71.50 73.30 0.2M
2023-08-17 72.13 72.69 71.76 71.97 0.2M
2023-08-16 72.49 73.80 72.31 72.38 0.2M
2023-08-15 72.21 73.31 72.03 72.69 0.1M
2023-08-14 71.51 72.95 71.21 72.95 0.1M
2023-08-11 71.89 72.16 71.53 71.96 0.2M
2023-08-10 70.95 72.87 70.08 71.99 0.3M
2023-08-09 68.68 69.34 65.76 69.20 0.6M
2023-08-08 73.90 74.63 72.14 73.06 0.3M
2023-08-07 73.09 74.69 72.97 74.58 0.2M
2023-08-04 72.49 73.76 72.49 72.99 0.2M
2023-08-03 72.48 73.11 71.96 72.55 0.2M
2023-08-02 72.36 72.83 71.67 72.28 0.2M
2023-08-01 72.86 73.33 72.01 73.25 0.1M
2023-07-31 71.80 73.31 71.80 72.96 0.2M
2023-07-28 71.12 72.00 71.08 71.81 0.2M
2023-07-27 69.85 71.67 69.72 70.95 0.3M
2023-07-26 67.87 70.08 67.87 69.78 0.2M
2023-07-25 67.28 68.50 67.28 68.40 0.2M
2023-07-24 67.39 67.83 66.66 67.56 0.2M
2023-07-21 69.14 69.14 67.12 67.29 0.2M
2023-07-20 68.79 68.84 67.66 68.81 0.2M
2023-07-19 67.96 68.63 67.90 68.59 0.3M
2023-07-18 67.60 68.76 67.60 68.57 0.1M
2023-07-17 66.74 68.25 66.74 67.99 0.2M
2023-07-14 67.24 67.24 66.14 67.19 0.1M
2023-07-13 67.02 67.87 66.73 67.57 0.1M
2023-07-12 67.14 67.42 65.95 67.24 0.2M
2023-07-11 66.06 66.36 65.11 65.83 0.1M
2023-07-10 65.43 66.80 65.43 65.99 0.3M
2023-07-07 65.73 67.05 65.72 65.79 0.2M
2023-07-06 65.33 65.82 63.79 65.77 0.4M
2023-07-05 67.97 68.24 65.92 65.99 0.3M
2023-07-03 67.37 69.36 67.26 68.79 0.1M
2023-06-30 69.02 69.02 67.80 67.83 0.3M
2023-06-29 67.88 69.26 67.88 68.65 0.2M
2023-06-28 68.97 68.98 67.92 68.12 0.2M
2023-06-27 69.53 70.61 69.12 69.13 0.1M
2023-06-26 67.91 70.33 67.91 69.44 0.2M
2023-06-23 70.48 71.41 68.10 68.17 0.4M
2023-06-22 71.22 71.79 70.21 71.63 0.3M
2023-06-21 71.46 72.29 71.02 71.25 0.2M
2023-06-20 72.19 72.33 71.77 71.88 0.1M
2023-06-16 73.39 73.39 72.08 72.62 0.4M
2023-06-15 72.19 72.83 71.80 72.72 0.2M
2023-06-14 73.20 73.33 72.00 72.28 0.2M
2023-06-13 72.20 73.08 72.20 72.89 0.2M
2023-06-12 71.81 72.64 71.25 71.85 0.2M
2023-06-09 71.78 72.42 70.88 71.77 0.2M
2023-06-08 70.55 72.43 70.00 72.13 0.2M
2023-06-07 71.80 72.89 70.51 70.71 0.3M
2023-06-06 69.19 71.66 69.10 71.41 0.2M
2023-06-05 68.87 69.24 67.94 69.20 0.2M
2023-06-02 68.00 69.79 67.79 69.72 0.2M
2023-06-01 66.28 67.80 66.28 66.78 0.1M
2023-05-31 66.29 66.99 65.46 66.53 0.2M
2023-05-30 68.37 68.55 66.02 66.45 0.1M
2023-05-26 67.19 68.33 67.17 68.32 0.1M
2023-05-25 66.34 67.18 65.59 67.17 0.1M
2023-05-24 67.29 67.57 66.58 66.70 0.1M
2023-05-23 68.38 69.48 67.49 67.50 0.1M
2023-05-22 67.51 68.74 67.02 68.72 0.2M
2023-05-19 68.70 68.82 66.61 67.35 0.1M
2023-05-18 66.37 68.53 66.14 68.15 0.2M
2023-05-17 65.94 67.08 65.11 66.77 0.2M
2023-05-16 65.40 65.81 64.59 65.32 0.1M
2023-05-15 65.34 65.74 64.81 65.65 0.2M
2023-05-12 65.53 65.87 64.56 65.23 0.2M
2023-05-11 65.68 66.03 63.93 65.73 0.2M
2023-05-10 66.00 68.00 63.35 66.06 0.3M
2023-05-09 63.11 63.26 62.13 63.08 0.2M
2023-05-08 63.66 63.67 62.23 63.12 0.2M
2023-05-05 61.28 64.02 61.28 63.29 0.3M
2023-05-04 60.17 60.82 59.46 60.36 0.2M
2023-05-03 62.37 62.63 60.62 60.67 0.2M
2023-05-02 62.30 62.30 60.92 61.99 0.2M
2023-05-01 62.86 63.47 62.28 62.65 0.1M
2023-04-28 62.73 63.23 62.48 62.85 0.2M
2023-04-27 62.20 63.24 61.94 63.01 0.2M
2023-04-26 62.39 62.93 61.69 61.84 0.2M
2023-04-25 64.10 64.12 62.85 62.95 0.2M
2023-04-24 64.91 65.42 64.43 64.92 0.2M
2023-04-21 65.54 65.77 64.15 65.13 0.2M
2023-04-20 65.65 66.04 65.05 65.17 0.1M
2023-04-19 66.15 66.63 65.93 66.01 0.1M
2023-04-18 66.62 66.62 65.62 66.45 0.1M
2023-04-17 65.49 66.36 65.01 66.28 0.2M
2023-04-14 66.62 66.87 64.60 65.08 0.2M
2023-04-13 65.37 66.52 64.63 66.50 0.2M
2023-04-12 65.60 65.75 64.83 65.31 0.1M
2023-04-11 65.35 65.52 64.82 65.13 0.1M
2023-04-10 64.19 65.27 64.19 65.21 0.2M
2023-04-06 64.59 64.96 64.23 64.58 0.1M
2023-04-05 64.25 64.89 63.61 64.25 0.1M
2023-04-04 66.17 66.17 64.50 64.69 0.2M
2023-04-03 66.80 67.20 65.79 66.04 0.2M
2023-03-31 66.28 67.11 66.27 66.80 0.2M
2023-03-30 65.98 66.49 65.49 65.57 0.2M
2023-03-29 65.84 65.84 64.52 65.14 0.2M
2023-03-28 65.13 65.84 64.49 65.09 0.1M
2023-03-27 64.99 65.99 63.67 65.46 0.3M
2023-03-24 61.40 64.16 60.97 64.16 0.3M
2023-03-23 61.66 62.44 60.22 60.72 0.2M
2023-03-22 62.92 63.93 61.46 61.54 0.2M
2023-03-21 62.41 63.21 62.41 63.00 0.3M
2023-03-20 61.36 62.89 61.08 61.25 0.2M
2023-03-17 63.06 63.06 60.45 60.70 0.4M
2023-03-16 62.03 64.10 61.30 63.30 0.2M
2023-03-15 63.00 63.68 61.75 62.79 0.3M
2023-03-14 64.12 64.71 63.86 64.63 0.2M
2023-03-13 63.23 64.28 62.21 62.58 0.2M
2023-03-10 66.29 66.29 63.94 64.19 0.3M
2023-03-09 67.81 67.89 66.46 66.58 0.2M
2023-03-08 67.30 67.92 66.99 67.83 0.2M
2023-03-07 67.13 67.40 66.46 67.08 0.2M
2023-03-06 67.79 68.32 66.36 67.05 0.2M
2023-03-03 66.81 67.96 66.40 67.90 0.2M
2023-03-02 65.19 66.89 65.19 66.89 0.1M
2023-03-01 65.10 66.15 64.38 65.58 0.2M
2023-02-28 66.09 67.04 65.11 65.25 0.2M
2023-02-27 66.43 67.28 65.66 66.25 0.2M
2023-02-24 64.66 65.71 64.30 65.69 0.1M
2023-02-23 69.85 69.85 64.42 65.95 0.4M
2023-02-22 64.02 70.05 64.02 69.57 0.4M
2023-02-21 63.13 63.85 61.76 61.80 0.2M
2023-02-17 63.58 64.22 63.26 63.96 0.2M
2023-02-16 62.72 63.68 62.49 63.47 0.2M
2023-02-15 62.81 64.13 62.81 63.69 0.2M
2023-02-14 63.08 63.98 62.70 63.37 0.1M
2023-02-13 62.71 63.71 62.48 63.65 0.1M
2023-02-10 62.71 62.87 61.82 62.74 0.1M
2023-02-09 63.21 63.90 62.87 62.92 0.1M
2023-02-08 64.07 64.36 62.44 62.78 0.2M
2023-02-07 64.02 64.85 63.17 64.67 0.1M
2023-02-06 64.79 65.37 64.17 64.49 0.1M
2023-02-03 65.25 66.32 64.99 65.01 0.2M
2023-02-02 65.83 66.79 65.50 65.74 0.2M
2023-02-01 65.19 66.33 64.16 65.76 0.2M
2023-01-31 63.72 65.78 63.72 65.60 0.2M
2023-01-30 62.90 63.53 62.69 63.47 0.1M
2023-01-27 63.46 64.27 63.38 63.50 0.1M
2023-01-26 63.60 63.91 62.85 63.87 0.1M
2023-01-25 62.05 63.36 61.75 63.23 0.1M
2023-01-24 62.61 62.85 61.98 62.42 0.1M
2023-01-23 63.04 63.16 61.98 62.58 0.2M
2023-01-20 61.74 63.11 61.29 63.06 0.2M
2023-01-19 61.47 61.99 61.22 61.61 0.1M
2023-01-18 63.99 64.02 61.69 61.69 0.4M
2023-01-17 62.78 64.24 62.59 63.92 0.4M
2023-01-13 61.69 62.73 61.69 62.62 0.2M
2023-01-12 60.25 62.51 59.96 62.06 0.2M
2023-01-11 59.43 59.97 59.07 59.92 0.1M
2023-01-10 58.99 59.61 58.96 59.31 0.2M
2023-01-09 58.22 59.34 57.37 59.00 0.3M
2023-01-06 56.75 58.05 56.59 57.94 0.1M
2023-01-05 55.00 56.31 54.39 56.15 0.2M
2023-01-04 55.17 55.57 54.60 55.32 0.2M
2023-01-03 54.19 54.92 53.88 54.62 0.2M