Stockscreener 앱 받기
105.88
4.26%
-4.71
시간 외 거래:
101.15
-4.73
-4.47%
Brinks Co 주식 (BCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $111.1 | $105.6 | $5.53 | 516,320.0 | -4.26% |
| 2025-11-03 | $112.6 | $110.0 | $2.67 | 244,315.0 | -0.51% |
| 2025-10-31 | $112.0 | $110.0 | $2.03 | 241,606.0 | -0.52% |
| 2025-10-30 | $113.4 | $111.6 | $1.73 | 182,149.0 | -0.91% |
| 2025-10-29 | $115.3 | $112.2 | $3.09 | 186,614.0 | -2.18% |
| 2025-10-28 | $116.1 | $114.1 | $1.95 | 184,310.0 | -0.41% |
| 2025-10-27 | $116.8 | $115.0 | $1.77 | 162,003.0 | +0.35% |
| 2025-10-24 | $116.7 | $115.3 | $1.37 | 133,573.0 | -0.52% |
| 2025-10-23 | $117.4 | $113.9 | $3.50 | 197,543.0 | +2.00% |
| 2025-10-22 | $116.0 | $113.4 | $2.61 | 205,906.0 | -0.99% |
| 2025-10-21 | $115.5 | $113.4 | $2.05 | 185,882.0 | +0.98% |
| 2025-10-20 | $113.8 | $111.5 | $2.20 | 159,146.0 | +1.91% |
| 2025-10-17 | $111.7 | $109.7 | $1.99 | 190,712.0 | +0.67% |
| 2025-10-16 | $112.3 | $109.8 | $2.51 | 217,911.0 | -1.14% |
| 2025-10-15 | $113.3 | $111.6 | $1.65 | 200,038.0 | +0.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $112.6 | $105.6 | $7.06 | 1,276,955.0 | -4.75% |
| 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% |
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% |
0.79%
0.86%
자본화:
|
볼륨(24시간):