Stockscreener 앱 받기
111.86
0.66%
0.73
시간 외 거래:
112.00
0.14
+0.13%
Brinks Co 주식 (BCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $112.0 | $110.0 | $1.97 | 165,818.0 | +0.66% |
| 2025-10-13 | $111.8 | $110.8 | $1.01 | 159,191.0 | +0.67% |
| 2025-10-10 | $114.0 | $110.1 | $3.92 | 154,013.0 | -2.55% |
| 2025-10-09 | $114.6 | $112.6 | $1.98 | 134,958.0 | -1.26% |
| 2025-10-08 | $115.5 | $113.0 | $2.44 | 181,518.0 | +1.50% |
| 2025-10-07 | $115.9 | $112.6 | $3.26 | 210,608.0 | -1.66% |
| 2025-10-06 | $116.2 | $114.4 | $1.81 | 174,271.0 | +0.10% |
| 2025-10-03 | $117.2 | $114.8 | $2.42 | 167,397.0 | -1.26% |
| 2025-10-02 | $118.3 | $115.5 | $2.75 | 172,168.0 | -1.73% |
| 2025-10-01 | $118.6 | $116.2 | $2.42 | 197,967.0 | +1.27% |
| 2025-09-30 | $117.1 | $115.5 | $1.61 | 162,279.0 | +0.66% |
| 2025-09-29 | $117.7 | $115.7 | $1.96 | 253,935.0 | -0.78% |
| 2025-09-26 | $117.6 | $115.7 | $1.94 | 207,805.0 | +1.10% |
| 2025-09-25 | $116.3 | $115.4 | $0.925 | 158,767.0 | -0.52% |
| 2025-09-24 | $116.5 | $115.2 | $1.39 | 183,114.0 | +0.52% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $118.6 | $110.0 | $8.58 | 1,883,727.0 | -4.28% |
| 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% |
Brinks Co 주식 (BCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.21%
0.84%
자본화:
|
볼륨(24시간):