Stockscreener 앱 받기
125.85
1.56%
1.9512
Brinks Co 주식 (BCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $125.9 | $122.7 | $3.12 | 53,814.0 | +1.59% |
| 2026-01-08 | $123.9 | $118.4 | $5.49 | 417,044.0 | +4.14% |
| 2026-01-07 | $119.8 | $118.3 | $1.58 | 174,960.0 | -1.06% |
| 2026-01-06 | $120.3 | $118.5 | $1.83 | 226,096.0 | +0.33% |
| 2026-01-05 | $120.4 | $115.9 | $4.53 | 178,672.0 | +2.91% |
| 2026-01-02 | $117.6 | $115.2 | $2.36 | 229,904.0 | -0.23% |
| 2025-12-31 | $118.2 | $116.2 | $2.01 | 220,986.0 | -1.38% |
| 2025-12-30 | $119.5 | $118.1 | $1.34 | 132,452.0 | -0.55% |
| 2025-12-29 | $120.1 | $118.1 | $1.97 | 191,742.0 | -0.51% |
| 2025-12-26 | $120.2 | $118.7 | $1.49 | 115,827.0 | +0.29% |
| 2025-12-24 | $120.0 | $117.9 | $2.10 | 97,539.0 | +0.89% |
| 2025-12-23 | $120.3 | $118.0 | $2.34 | 254,332.0 | -1.00% |
| 2025-12-22 | $120.3 | $118.3 | $1.98 | 200,547.0 | +0.41% |
| 2025-12-19 | $120.7 | $118.1 | $2.59 | 774,277.0 | -0.49% |
| 2025-12-18 | $122.4 | $119.4 | $2.98 | 357,997.0 | -0.44% |
| 2025-12-17 | $121.9 | $119.4 | $2.50 | 305,219.0 | +0.37% |
| 2025-12-16 | $121.1 | $118.5 | $2.55 | 326,977.0 | -0.01% |
| 2025-12-15 | $122.1 | $119.2 | $2.91 | 329,567.0 | +0.16% |
| 2025-12-12 | $122.2 | $118.4 | $3.83 | 428,059.0 | -1.14% |
| 2025-12-11 | $122.5 | $120.3 | $2.18 | 321,901.0 | +3.11% |
| 2025-12-10 | $117.9 | $114.8 | $3.03 | 284,114.0 | +2.33% |
Brinks Co 주식 (BCO) 연도별 가격 이력
이 심층 분석에서는 Brinks Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brinks Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brinks Co 주식 (BCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $125.9 | $115.2 | $10.66 | 1,280,490.0 | +7.83% |
Brinks Co 주식 (BCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Brinks Co 주식 (BCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.81%
자본화:
|
볼륨(24시간):