ストックスクリーナーアプリを入手
115.74
0.52%
-0.61
アフターアワーズ：
115.74
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 |
|---|---|---|---|---|---|
| 2025-09-23 | $117.6 | $115.3 | $2.32 | 252,206.0 | -0.52% |
| 2025-09-22 | $116.4 | $113.7 | $2.77 | 258,050.0 | +2.09% |
| 2025-09-19 | $115.4 | $113.1 | $2.25 | 988,116.0 | -0.86% |
| 2025-09-18 | $115.7 | $114.7 | $1.08 | 275,472.0 | -0.09% |
| 2025-09-17 | $118.0 | $114.8 | $3.22 | 262,926.0 | +0.06% |
| 2025-09-16 | $115.5 | $114.0 | $1.52 | 212,244.0 | -0.17% |
| 2025-09-15 | $117.0 | $114.8 | $2.23 | 230,533.0 | -0.57% |
| 2025-09-12 | $117.7 | $115.6 | $2.01 | 168,294.0 | -1.42% |
| 2025-09-11 | $117.6 | $114.9 | $2.73 | 366,351.0 | +2.86% |
| 2025-09-10 | $115.6 | $114.2 | $1.48 | 255,312.0 | -1.16% |
| 2025-09-09 | $115.6 | $113.9 | $1.73 | 205,095.0 | +0.60% |
| 2025-09-08 | $115.7 | $114.1 | $1.57 | 177,392.0 | +0.14% |
| 2025-09-05 | $115.3 | $112.1 | $3.13 | 338,580.0 | +0.92% |
| 2025-09-04 | $114.3 | $112.2 | $2.10 | 425,445.0 | +0.92% |
| 2025-09-03 | $113.8 | $110.9 | $2.88 | 418,139.0 | -0.60% |
| 2025-09-02 | $113.7 | $110.9 | $2.77 | 323,264.0 | +1.15% |
| 2025-08-29 | $112.8 | $110.6 | $2.20 | 354,226.0 | -0.03% |
| 2025-08-28 | $112.9 | $111.4 | $1.53 | 196,684.0 | -0.33% |
| 2025-08-27 | $113.0 | $111.1 | $1.89 | 263,742.0 | +0.54% |
| 2025-08-26 | $113.0 | $111.0 | $1.96 | 305,194.0 | -0.20% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $118.0 | $110.9 | $7.12 | 5,409,625.0 | +3.30% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $90.13 | $78.83 | $11.30 | 5,760,440.0 | +11.47% |
| 2023-11 | $79.31 | $65.97 | $13.34 | 4,711,399.0 | +18.01% |
| 2023-10 | $75.45 | $64.15 | $11.30 | 6,018,202.0 | -7.96% |
| 2023-09 | $77.47 | $69.63 | $7.84 | 4,169,250.0 | -4.18% |
| 2023-08 | $77.46 | $65.75 | $11.70 | 4,759,670.0 | +3.91% |
| 2023-07 | $73.31 | $63.79 | $9.52 | 4,056,803.0 | +7.56% |
| 2023-06 | $73.39 | $66.28 | $7.11 | 4,498,861.0 | +1.95% |
| 2023-05 | $69.48 | $59.46 | $10.02 | 4,001,980.0 | +5.86% |
| 2023-04 | $67.20 | $61.69 | $5.51 | 3,091,054.0 | -5.91% |
| 2023-03 | $68.32 | $60.22 | $8.10 | 4,924,856.0 | +2.38% |
| 2023-02 | $70.05 | $61.76 | $8.29 | 3,524,903.0 | -0.53% |
| 2023-01 | $65.78 | $53.88 | $11.90 | 3,854,364.0 | +22.14% |
0.47%
0.38%
大文字化:
|
ボリューム (24 時間):