Brinks Company (The) Common Stockのデータ

Brinks Company (The) Common Stockの基本情報

名前 Brinks Company (The) Common Stock
ティッカー BCO
国 United States
上場年 nan
セクター Transportation

Brinks Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.83 72.33 73.9 73.43 222800.0 73.43
2021-02-12 74.36 72.58 73.07 73.42 116500.0 73.42
2021-02-11 75.31 72.4 74.73 73.45 219800.0 73.45
2021-02-10 75.77 73.55 75.22 74.37 271600.0 74.37
2021-02-09 75.11 73.32 73.4 74.79 266000.0 74.79
2021-02-08 73.43 71.2 71.98 73.33 263700.0 73.33
2021-02-05 73.07 71.07 73.0 71.52 198500.0 71.52
2021-02-04 72.25 68.77 68.9 72.18 276000.0 72.03
2021-02-03 71.35 68.55 70.92 68.76 339900.0 68.62
2021-02-02 71.68 69.84 70.35 71.38 245300.0 71.23
2021-02-01 69.53 67.37 68.32 69.41 382900.0 69.27
2021-01-29 69.74 66.59 69.71 68.13 531800.0 67.99
2021-01-28 71.05 68.79 69.92 69.89 264700.0 69.74
2021-01-27 71.02 67.17 68.75 69.17 494500.0 69.03
2021-01-26 72.75 69.45 72.75 69.74 367100.0 69.6
2021-01-25 72.51 68.88 70.67 71.89 500400.0 71.74
2021-01-22 73.97 70.29 73.15 71.33 382700.0 71.18
2021-01-21 75.5 71.98 73.57 74.26 407000.0 74.11
2021-01-20 75.54 72.6 73.44 72.82 293900.0 72.67
2021-01-19 73.55 72.22 73.55 73.32 266800.0 73.17
2021-01-15 73.97 71.19 73.49 72.99 313100.0 72.84
2021-01-14 74.41 71.64 72.47 74.08 294400.0 73.93
2021-01-13 72.65 71.0 72.48 71.78 201500.0 71.63
2021-01-12 72.56 69.61 70.08 72.26 285800.0 72.11
2021-01-11 70.61 68.96 69.95 69.47 296300.0 69.33
2021-01-08 73.37 70.26 72.78 70.96 360500.0 70.81
2021-01-07 73.75 71.45 73.25 72.7 287900.0 72.55
2021-01-06 73.7 70.79 71.6 72.77 418800.0 72.62
2021-01-05 71.93 69.18 69.44 70.6 492400.0 70.45
2021-01-04 72.63 67.53 72.45 69.77 677400.0 69.63
2020-12-31 72.51 70.73 71.34 72.0 278000.0 71.85
2020-12-30 71.87 70.25 70.85 71.48 179200.0 71.33
2020-12-29 71.98 69.36 71.62 70.52 215000.0 70.37
2020-12-28 72.17 70.86 71.39 71.51 234300.0 71.36
2020-12-24 71.1 69.82 71.09 70.82 83900.0 70.67
2020-12-23 71.44 69.93 70.82 71.09 219100.0 70.94
2020-12-22 70.58 69.26 69.83 70.23 235200.0 70.08
2020-12-21 70.64 68.54 69.5 69.96 431300.0 69.81
2020-12-18 71.47 70.33 70.65 71.15 1264600.0 71.0
2020-12-17 70.46 68.77 70.46 70.41 421100.0 70.26
2020-12-16 71.35 69.57 71.1 70.29 491000.0 70.14
2020-12-15 71.15 67.67 68.03 71.14 483500.0 70.99
2020-12-14 70.33 66.49 69.83 67.16 502200.0 67.02
2020-12-11 70.83 68.14 70.01 69.18 382900.0 69.04
2020-12-10 71.23 69.11 69.3 71.02 296100.0 70.87
2020-12-09 70.4 67.42 69.5 70.29 681700.0 70.14
2020-12-08 70.99 68.58 69.17 68.76 619000.0 68.62
2020-12-07 73.35 69.79 73.35 69.97 777700.0 69.82
2020-12-04 73.65 70.91 71.68 73.4 448900.0 73.25
2020-12-03 72.35 70.31 70.43 70.76 364900.0 70.61
2020-12-02 70.55 68.5 69.55 70.18 331200.0 70.03
2020-12-01 70.03 68.0 68.45 68.77 509900.0 68.63
2020-11-30 68.83 66.3 68.3 67.1 661700.0 66.96
2020-11-27 70.4 68.41 69.76 69.0 199000.0 68.86
2020-11-25 71.71 69.51 71.67 69.9 366700.0 69.75
2020-11-24 72.45 67.75 70.99 72.39 986300.0 72.24
2020-11-23 70.02 65.63 65.77 69.25 1146700.0 69.11
2020-11-20 64.88 62.98 63.81 64.86 683700.0 64.73
2020-11-19 64.22 60.95 62.39 64.11 873800.0 63.98
2020-11-18 64.19 60.82 61.85 62.87 957300.0 62.74
2020-11-17 61.91 57.24 58.42 61.85 652000.0 61.72
2020-11-16 59.44 57.22 58.61 59.0 1264700.0 58.88
2020-11-13 55.63 54.45 54.66 55.34 509600.0 55.22
2020-11-12 54.56 52.52 52.81 53.92 665900.0 53.81
2020-11-11 54.48 52.46 54.09 53.3 446700.0 53.19
2020-11-10 55.02 52.87 54.22 53.97 731200.0 53.86
2020-11-09 56.0 53.17 53.17 53.61 1112900.0 53.5
2020-11-06 49.99 48.76 49.83 49.12 308500.0 49.02
2020-11-05 50.05 46.71 46.76 49.82 511100.0 49.72
2020-11-04 47.24 45.19 45.52 46.33 706200.0 46.08
2020-11-03 46.76 43.47 43.47 46.32 378800.0 46.07
2020-11-02 44.24 42.33 43.63 42.61 393200.0 42.38
2020-10-30 43.53 41.81 42.68 42.83 605900.0 42.6
2020-10-29 46.75 42.94 46.53 42.96 1053600.0 42.73
2020-10-28 44.57 42.93 43.52 43.91 520600.0 43.68
2020-10-27 46.59 44.1 46.41 44.64 517500.0 44.4
2020-10-26 46.99 45.79 46.78 46.75 471300.0 46.5
2020-10-23 47.57 46.25 46.75 47.46 261800.0 47.21
2020-10-22 46.59 45.05 45.44 46.12 306700.0 45.88
2020-10-21 46.55 45.42 46.39 45.52 199000.0 45.28
2020-10-20 46.71 45.19 45.75 46.56 231600.0 46.31
2020-10-19 46.3 44.95 45.21 45.01 254100.0 44.77
2020-10-16 46.37 44.19 45.5 45.0 366500.0 44.76
2020-10-15 46.17 44.63 45.68 45.46 477900.0 45.22
2020-10-14 47.5 46.34 46.95 46.41 339800.0 46.16
2020-10-13 49.29 46.74 48.67 47.26 283000.0 47.01
2020-10-12 49.28 48.31 48.9 49.23 182800.0 48.97
2020-10-09 49.75 48.3 49.0 48.88 266300.0 48.62
2020-10-08 48.59 47.42 48.11 48.55 409500.0 48.29
2020-10-07 48.44 46.56 47.93 47.39 338300.0 47.14
2020-10-06 48.23 46.36 46.92 47.26 447900.0 47.01
2020-10-05 46.47 45.18 46.0 46.19 388900.0 45.94
2020-10-02 45.66 40.95 40.95 45.32 481000.0 45.08
2020-10-01 42.21 41.01 41.28 42.18 479000.0 41.96
2020-09-30 41.39 39.93 39.93 41.09 531100.0 40.87
2020-09-29 40.7 39.12 40.7 39.8 367400.0 39.59
2020-09-28 41.51 40.42 41.05 40.71 461600.0 40.49
2020-09-25 40.62 39.31 39.31 40.32 306400.0 40.11
2020-09-24 40.0 38.67 39.91 39.7 512900.0 39.49
2020-09-23 43.21 39.85 42.88 39.9 554900.0 39.69
2020-09-22 43.68 42.68 43.62 42.8 969200.0 42.57
2020-09-21 44.51 42.64 44.51 43.68 1149400.0 43.45
2020-09-18 46.39 44.92 46.16 45.52 887100.0 45.28
2020-09-17 46.34 44.63 44.99 45.93 588000.0 45.69
2020-09-16 46.21 44.64 45.16 45.65 349000.0 45.41
2020-09-15 46.71 45.04 46.48 45.2 282100.0 44.96
2020-09-14 46.36 45.22 45.69 46.14 286200.0 45.9
2020-09-11 45.6 44.58 44.92 45.28 394400.0 45.04
2020-09-10 46.58 44.74 45.66 44.78 303900.0 44.54
2020-09-09 45.92 44.75 45.92 45.56 576900.0 45.32
2020-09-08 46.99 45.25 45.97 45.91 389200.0 45.67
2020-09-04 48.11 45.99 47.53 46.61 435200.0 46.36
2020-09-03 49.39 45.86 48.85 46.26 475900.0 46.01
2020-09-02 48.61 45.31 45.31 48.2 462900.0 47.94
2020-09-01 47.8 45.23 47.71 45.41 725300.0 45.17
2020-08-31 50.15 48.33 50.1 48.36 446500.0 48.1
2020-08-28 50.79 49.2 49.62 50.19 482500.0 49.92
2020-08-27 49.88 47.78 47.78 49.59 565800.0 49.33
2020-08-26 48.09 46.85 46.85 47.06 448000.0 46.81
2020-08-25 47.65 46.65 47.58 47.4 768800.0 47.15
2020-08-24 47.13 44.23 44.66 47.07 341900.0 46.82
2020-08-21 44.72 43.6 44.31 44.21 626700.0 43.98
2020-08-20 45.7 44.47 45.01 44.83 295600.0 44.59
2020-08-19 46.44 45.24 45.49 45.72 554700.0 45.48
2020-08-18 45.8 45.1 45.56 45.2 369100.0 44.96
2020-08-17 46.8 45.31 46.74 45.73 482700.0 45.49
2020-08-14 47.39 46.07 46.49 46.91 253300.0 46.66
2020-08-13 48.73 46.77 48.3 47.04 492800.0 46.79
2020-08-12 50.16 47.72 50.12 48.81 350500.0 48.55
2020-08-11 51.8 48.83 50.42 49.3 557800.0 49.04
2020-08-10 50.01 47.17 47.17 49.72 662700.0 49.46
2020-08-07 47.29 45.66 46.59 47.19 319000.0 46.94
2020-08-06 47.19 45.86 45.86 46.97 532000.0 46.72
2020-08-05 46.26 44.33 44.92 46.16 530400.0 45.91
2020-08-04 45.28 43.47 43.47 44.14 577500.0 43.91
2020-08-03 44.65 42.95 44.36 43.62 634900.0 43.39
2020-07-31 46.36 43.06 45.62 44.35 935800.0 44.11
2020-07-30 47.55 45.67 47.29 46.29 1488300.0 46.04
2020-07-29 52.56 44.35 51.81 48.07 3101800.0 47.81
2020-07-28 39.0 37.89 37.99 38.29 485500.0 38.09
2020-07-27 38.42 37.08 37.76 38.39 514700.0 38.19
2020-07-24 39.87 37.86 39.02 37.94 615200.0 37.74
2020-07-23 39.32 38.18 38.38 39.11 463600.0 38.75
2020-07-22 38.66 37.29 38.15 38.64 801800.0 38.29
2020-07-21 40.53 38.03 39.76 38.31 1077800.0 37.96
2020-07-20 40.0 38.35 39.78 39.21 387700.0 38.85
2020-07-17 41.26 40.07 40.72 40.17 503600.0 39.8
2020-07-16 41.4 40.2 41.21 40.61 453100.0 40.24
2020-07-15 42.6 40.5 40.91 41.57 653100.0 41.19
2020-07-14 40.49 38.69 40.31 39.6 813100.0 39.24
2020-07-13 41.92 40.0 41.51 40.68 642600.0 40.31
2020-07-10 41.43 40.33 40.54 40.83 721000.0 40.46
2020-07-09 43.19 40.39 43.19 40.47 866100.0 40.1
2020-07-08 43.58 42.2 42.63 43.45 726500.0 43.05
2020-07-07 44.32 42.8 44.15 42.85 576000.0 42.46
2020-07-06 45.49 44.28 44.84 44.7 518600.0 44.29
2020-07-02 46.3 43.6 45.49 43.78 598600.0 43.38
2020-07-01 46.04 43.74 45.28 44.42 477500.0 44.01
2020-06-30 46.13 44.64 45.43 45.51 596700.0 45.09
2020-06-29 46.11 44.3 44.86 45.82 473300.0 45.4
2020-06-26 44.21 42.11 43.37 43.89 711600.0 43.49
2020-06-25 44.02 42.27 42.46 43.93 812900.0 43.53
2020-06-24 44.39 42.32 44.39 43.05 496100.0 42.66
2020-06-23 45.32 43.67 44.33 45.2 1175700.0 44.79
2020-06-22 44.09 42.49 43.44 43.54 861500.0 43.14
2020-06-19 47.63 43.97 47.44 43.98 1325800.0 43.58
2020-06-18 47.1 45.98 46.26 46.79 798600.0 46.36
2020-06-17 48.75 46.96 48.75 47.06 330500.0 46.63
2020-06-16 50.85 47.99 50.46 48.55 380500.0 48.11
2020-06-15 48.9 44.96 45.24 47.93 501800.0 47.49
2020-06-12 49.0 45.9 48.4 47.61 547100.0 47.18
2020-06-11 47.15 45.34 46.56 45.96 703300.0 45.54
2020-06-10 51.99 49.12 51.54 49.82 681700.0 49.37
2020-06-09 52.38 50.34 52.38 52.06 663600.0 51.59
2020-06-08 54.09 52.16 52.76 54.03 945400.0 53.54
2020-06-05 52.45 49.73 49.78 51.1 1088400.0 50.63
2020-06-04 47.48 44.59 44.59 46.84 702400.0 46.41
2020-06-03 45.85 43.2 43.2 45.09 926100.0 44.68
2020-06-02 43.01 41.71 42.38 42.38 463800.0 41.99
2020-06-01 42.49 39.96 40.51 41.62 639400.0 41.24
2020-05-29 41.1 39.51 40.57 40.1 712500.0 39.73
2020-05-28 44.75 41.32 44.75 41.42 511600.0 41.04
2020-05-27 44.58 43.0 43.7 44.32 621800.0 43.92
2020-05-26 43.23 41.83 42.47 42.19 577600.0 41.81
2020-05-22 41.35 39.59 41.35 40.47 331100.0 40.1
2020-05-21 41.55 40.22 40.22 41.13 525800.0 40.75
2020-05-20 40.75 38.09 38.27 40.52 657000.0 40.15
2020-05-19 40.7 37.74 40.54 37.75 630700.0 37.41
2020-05-18 41.45 39.04 39.04 41.12 818000.0 40.74
2020-05-15 38.14 34.65 35.03 37.45 1088700.0 37.11
2020-05-14 35.17 33.3 34.11 34.79 1284000.0 34.32
2020-05-13 37.33 33.17 37.03 34.82 1732200.0 34.35
2020-05-12 38.81 37.18 38.48 37.21 1366200.0 36.71
2020-05-11 41.47 38.1 41.47 38.19 1602100.0 37.68
2020-05-08 43.6 40.97 42.37 41.06 958900.0 40.51
2020-05-07 42.93 41.24 41.59 41.3 999400.0 40.75
2020-05-06 46.69 40.64 46.02 41.14 1783200.0 40.59
2020-05-05 49.36 47.4 47.5 48.37 650000.0 47.72
2020-05-04 49.49 45.9 47.92 46.55 705300.0 45.93
2020-05-01 49.99 47.19 49.52 48.71 669500.0 48.06
2020-04-30 52.89 50.94 52.13 51.12 566700.0 50.44
2020-04-29 54.11 49.18 49.71 53.32 889900.0 52.61
2020-04-28 49.76 47.44 49.54 48.06 540600.0 47.42
2020-04-27 48.11 44.53 44.78 47.91 607800.0 47.27
2020-04-24 48.57 42.33 47.75 44.13 1159500.0 43.54
2020-04-23 49.92 47.16 48.87 47.4 682800.0 46.77
2020-04-22 51.13 48.66 50.9 48.79 347300.0 48.14
2020-04-21 49.86 48.47 49.09 49.49 334900.0 48.83
2020-04-20 52.65 50.71 51.7 50.91 490400.0 50.23
2020-04-17 53.98 51.79 52.18 53.48 569300.0 52.76
2020-04-16 50.75 48.5 50.42 50.39 732200.0 49.71
2020-04-15 51.13 49.41 50.27 50.14 706600.0 49.47
2020-04-14 52.94 51.26 52.0 52.47 268100.0 51.77
2020-04-13 51.57 49.19 51.57 50.32 284600.0 49.65
2020-04-09 53.25 49.44 49.8 52.4 425400.0 51.7
2020-04-08 49.51 46.96 48.13 48.25 683800.0 47.6
2020-04-07 50.98 46.67 48.95 46.87 574400.0 46.24
2020-04-06 47.91 45.66 46.01 46.44 552200.0 45.82
2020-04-03 46.97 43.06 46.43 43.81 759700.0 43.22
2020-04-02 47.95 45.35 46.12 46.73 654700.0 46.1
2020-04-01 50.57 45.76 49.78 46.55 566300.0 45.93
2020-03-31 55.46 51.26 54.58 52.05 609400.0 51.35
2020-03-30 55.44 50.63 51.7 55.11 363800.0 54.37
2020-03-27 53.73 50.92 52.08 51.39 427300.0 50.7
2020-03-26 56.21 50.96 51.51 54.44 553500.0 53.71
2020-03-25 51.39 44.13 44.61 50.05 651200.0 49.38
2020-03-24 45.68 42.89 44.24 44.76 649400.0 44.16
2020-03-23 44.71 40.18 44.71 41.8 624200.0 41.24
2020-03-20 50.98 44.8 48.45 45.12 833500.0 44.52
2020-03-19 50.05 43.3 49.9 48.0 904600.0 47.36
2020-03-18 53.82 47.4 52.43 50.27 639900.0 49.6
2020-03-17 58.34 54.89 57.26 56.09 968200.0 55.34
2020-03-16 63.32 54.74 56.29 55.89 618200.0 55.14
2020-03-13 63.61 56.67 61.09 63.61 566500.0 62.76
2020-03-12 60.5 54.42 60.5 57.44 899100.0 56.67
2020-03-11 71.56 64.31 70.45 64.58 604400.0 63.71
2020-03-10 72.85 69.13 72.53 72.45 371600.0 71.48
2020-03-09 75.15 67.25 73.48 70.53 392300.0 69.59
2020-03-06 81.46 77.23 79.54 79.02 426300.0 77.96
2020-03-05 81.11 79.33 80.14 80.66 364300.0 79.58
2020-03-04 81.78 78.95 79.8 81.69 352100.0 80.6
2020-03-03 82.61 78.09 81.26 78.74 430900.0 77.69
2020-03-02 81.57 77.89 78.9 81.56 508800.0 80.47
2020-02-28 79.69 76.24 78.52 78.29 577200.0 77.24
2020-02-27 84.53 80.99 82.87 80.99 425000.0 79.91
2020-02-26 86.06 81.06 81.06 84.94 796800.0 83.8
2020-02-25 82.62 79.71 82.62 80.16 257900.0 79.09
2020-02-24 82.81 81.32 82.09 82.6 308000.0 81.49
2020-02-21 84.83 83.5 84.37 84.09 201900.0 82.96
2020-02-20 84.72 83.4 84.14 84.52 163500.0 83.39
2020-02-19 85.13 84.09 84.39 84.47 209000.0 83.34
2020-02-18 84.16 82.85 84.03 84.1 173900.0 82.97