ストックスクリーナーアプリを入手
115.79
1.86%
-2.19
アフターアワーズ：
116.87
1.08
+0.93%
Brinks Co (BCO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-05 | $119.2 | $111.5 | $7.62 | 850,840.0 | -1.86% |
| 2026-08-04 | $118.5 | $113.2 | $5.33 | 531,350.0 | +2.05% |
| 2026-08-03 | $121.3 | $114.7 | $6.54 | 540,402.0 | -2.46% |
| 2026-07-31 | $118.6 | $114.1 | $4.46 | 325,983.0 | +0.89% |
| 2026-07-30 | $122.5 | $117.5 | $5.02 | 493,086.0 | -3.48% |
| 2026-07-29 | $123.7 | $116.3 | $7.40 | 675,811.0 | +2.94% |
| 2026-07-28 | $119.7 | $114.9 | $4.80 | 853,884.0 | +0.24% |
| 2026-07-27 | $123.0 | $117.9 | $5.11 | 1,126,197.0 | -3.32% |
| 2026-07-24 | $123.5 | $120.1 | $3.37 | 518,146.0 | +0.75% |
| 2026-07-23 | $123.8 | $120.0 | $3.76 | 449,486.0 | -1.34% |
| 2026-07-22 | $124.3 | $121.5 | $2.81 | 589,228.0 | -0.37% |
| 2026-07-21 | $123.2 | $118.6 | $4.69 | 665,466.0 | +3.01% |
| 2026-07-20 | $121.7 | $118.6 | $3.09 | 615,664.0 | -0.44% |
| 2026-07-17 | $120.5 | $116.9 | $3.62 | 555,995.0 | +2.00% |
| 2026-07-16 | $117.8 | $112.4 | $5.42 | 668,869.0 | +5.26% |
| 2026-07-15 | $113.1 | $109.0 | $4.08 | 701,866.0 | +2.53% |
| 2026-07-14 | $109.4 | $106.7 | $2.76 | 551,829.0 | +1.58% |
| 2026-07-13 | $108.0 | $105.0 | $3.00 | 397,968.0 | +3.05% |
| 2026-07-10 | $104.6 | $102.6 | $1.94 | 339,695.0 | +0.86% |
| 2026-07-09 | $104.5 | $101.7 | $2.84 | 276,123.0 | -0.40% |
| 2026-07-08 | $104.2 | $101.6 | $2.65 | 423,638.0 | -0.14% |
| 2026-07-07 | $107.0 | $103.5 | $3.45 | 716,250.0 | -0.62% |
Brinks Co (BCO) 株の年ごとの株価履歴
この詳細な分析では、Brinks Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brinks Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のBrinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $121.3 | $111.5 | $9.71 | 2,773,432.0 | -2.30% |
| 2026-07 | $124.3 | $95.00 | $29.32 | 12,659,218.0 | +25.43% |
| 2026-06 | $105.1 | $91.05 | $14.05 | 10,096,239.0 | -9.16% |
| 2026-05 | $111.5 | $99.09 | $12.42 | 9,694,869.0 | -2.56% |
| 2026-04 | $116.6 | $101.2 | $15.41 | 8,745,745.0 | +3.01% |
| 2026-03 | $127.9 | $96.49 | $31.39 | 13,933,908.0 | -11.25% |
| 2026-02 | $136.4 | $107.9 | $28.50 | 8,359,204.0 | -8.08% |
| 2026-01 | $127.5 | $115.2 | $12.27 | 4,405,763.0 | +8.83% |
2025年のBrinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $122.5 | $111.5 | $11.00 | 5,746,987.0 | +5.37% |
| 2025-11 | $116.6 | $105.2 | $11.37 | 5,169,048.0 | +1.05% |
| 2025-10 | $118.6 | $109.7 | $8.88 | 4,165,302.0 | -4.88% |
| 2025-09 | $118.0 | $110.9 | $7.12 | 6,123,319.0 | +4.30% |
| 2025-08 | $115.0 | $84.99 | $30.01 | 7,955,457.0 | +28.28% |
| 2025-07 | $95.86 | $86.50 | $9.36 | 4,499,418.0 | -2.18% |
| 2025-06 | $90.24 | $80.10 | $10.14 | 7,399,648.0 | +8.81% |
| 2025-05 | $95.67 | $81.58 | $14.08 | 7,787,631.0 | -8.05% |
| 2025-04 | $93.43 | $80.21 | $13.22 | 8,249,485.0 | +3.57% |
| 2025-03 | $94.27 | $82.78 | $11.49 | 6,341,065.0 | -8.38% |
| 2025-02 | $99.90 | $89.41 | $10.49 | 4,921,383.0 | +0.76% |
| 2025-01 | $96.82 | $89.19 | $7.63 | 3,815,217.0 | +0.60% |
2024年のBrinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $97.95 | $88.71 | $9.25 | 5,035,146.0 | -4.95% |
| 2024-11 | $105.3 | $90.49 | $14.81 | 6,954,227.0 | -5.91% |
| 2024-10 | $115.1 | $101.2 | $13.94 | 5,263,530.0 | -11.11% |
| 2024-09 | $115.9 | $102.8 | $13.10 | 5,382,318.0 | +4.25% |
| 2024-08 | $111.0 | $92.83 | $18.13 | 7,167,457.0 | +0.85% |
| 2024-07 | $113.6 | $99.87 | $13.76 | 5,471,992.0 | +7.41% |
| 2024-06 | $105.5 | $96.88 | $8.62 | 5,913,198.0 | -0.81% |
| 2024-05 | $103.5 | $87.00 | $16.50 | 5,810,232.0 | +18.04% |
| 2024-04 | $92.47 | $85.04 | $7.43 | 3,839,219.0 | -5.33% |
| 2024-03 | $93.25 | $82.02 | $11.23 | 4,424,428.0 | +11.53% |
| 2024-02 | $86.73 | $79.03 | $7.70 | 4,935,199.0 | +2.46% |
| 2024-01 | $88.06 | $79.17 | $8.89 | 3,851,634.0 | -8.08% |
0.41%
1.79%
大文字化:
|
ボリューム (24 時間):