Brinks Company（BCO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	104.69	106.00	103.87	104.75	+0.32%	628,900
2026-10-15	103.11	106.69	102.97	104.42	+2.32%	525,100
2026-10-14	103.11	103.62	100.87	102.05	-2.00%	525,700
2026-10-13	103.41	104.54	102.05	104.13	+1.57%	505,900
2026-10-12	103.04	103.93	102.52	102.52	-0.85%	270,700
2026-10-09	102.45	104.11	102.01	103.40	+1.02%	236,300
2026-10-08	103.85	103.85	100.41	102.36	+0.28%	416,400
2026-10-07	103.33	103.57	101.70	102.07	-1.38%	366,100
2026-10-06	103.30	104.03	102.22	103.50	+0.72%	347,600
2026-10-05	102.76	104.20	101.37	102.76	+0.94%	554,100
2026-10-02	100.88	103.64	100.18	101.80	+1.83%	407,700
2026-10-01	101.38	101.66	98.75	99.97	-1.01%	405,400
2026-09-30	103.05	103.05	97.75	100.99	-2.07%	750,100
2026-09-29	104.33	105.38	102.28	103.12	-1.56%	452,500
2026-09-28	107.79	107.85	102.07	104.75	-1.94%	427,000
2026-09-25	104.98	107.81	104.65	106.82	+0.92%	371,300
2026-09-24	106.66	108.16	104.40	105.85	+0.85%	287,800
2026-09-23	106.53	106.92	104.86	104.96	-2.02%	275,500
2026-09-22	108.50	109.18	106.07	107.12	+0.07%	439,898
2026-09-21	106.41	107.62	105.70	107.05	+0.88%	301,763
2026-09-18	106.31	107.27	105.28	106.12	-0.41%	1,345,700
2026-09-17	109.19	109.42	106.53	106.56	-1.72%	360,300
2026-09-16	109.91	109.91	107.73	108.42	-0.40%	362,000
2026-09-15	108.37	110.53	107.24	108.85	-0.39%	363,800
2026-09-14	111.91	113.89	108.87	109.28	-2.41%	441,900
2026-09-11	110.54	112.48	109.96	111.98	+2.46%	445,500
2026-09-10	109.21	109.73	107.89	109.29	+1.02%	626,800
2026-09-09	105.28	108.41	103.99	108.19	+2.58%	449,000
2026-09-08	108.05	108.74	105.25	105.47	-3.12%	234,200
2026-09-04	106.92	109.12	104.98	108.87	+2.37%	307,200
2026-09-03	108.86	110.08	106.08	106.35	-1.04%	400,400
2026-09-02	110.17	111.13	107.18	107.47	-2.32%	409,600
2026-09-01	108.69	110.98	108.00	110.02	+1.00%	455,100
2026-08-31	110.80	111.00	108.54	108.93	-1.84%	404,300
2026-08-28	110.10	111.41	109.11	110.97	+1.35%	232,600
2026-08-27	112.57	112.57	108.98	109.49	-1.82%	343,000
2026-08-26	111.45	112.32	110.74	111.52	+0.47%	266,800
2026-08-25	112.26	113.39	110.01	111.00	-1.58%	320,900
2026-08-24	111.98	112.84	109.23	112.78	+1.21%	371,100
2026-08-21	113.72	113.94	111.29	111.43	-1.49%	395,300
2026-08-20	108.54	113.77	107.75	113.12	+3.61%	450,700
2026-08-19	110.53	111.05	108.71	109.18	+0.04%	532,700
2026-08-18	112.37	112.48	109.03	109.14	-1.92%	276,300
2026-08-17	113.56	116.63	111.22	111.28	-2.62%	347,900
2026-08-14	115.12	115.52	113.62	114.27	-0.24%	315,700
2026-08-13	115.10	116.12	113.24	114.55	+0.52%	370,400
2026-08-12	112.32	114.67	111.85	113.96	+0.04%	616,100
2026-08-11	110.49	114.74	110.08	113.91	+3.08%	531,500
2026-08-10	111.06	112.74	108.98	110.51	-1.50%	377,400
2026-08-07	112.26	114.06	111.21	112.19	-0.58%	344,400
2026-08-06	117.15	117.15	110.73	112.85	-2.54%	670,200
2026-08-05	111.54	119.16	111.54	115.79	-1.86%	850,800
2026-08-04	115.05	118.48	113.15	117.98	+2.05%	531,400
2026-08-03	119.13	121.25	114.71	115.61	-2.40%	540,400
2026-07-31	116.52	118.58	114.12	118.45	+0.83%	436,800
2026-07-30	121.13	122.47	117.45	117.48	-3.48%	493,100
2026-07-29	117.18	123.73	116.33	121.71	+2.94%	676,500
2026-07-28	118.19	119.66	114.86	118.23	+0.24%	854,000
2026-07-27	119.93	123.01	117.90	117.95	-3.32%	1,126,300
2026-07-24	122.29	123.49	120.12	122.00	+0.75%	518,100
2026-07-23	120.72	123.76	120.00	121.09	-1.34%	449,500
2026-07-22	124.27	124.32	121.51	122.73	-0.37%	589,200
2026-07-21	118.56	123.25	118.56	123.19	+3.01%	665,500
2026-07-20	120.12	121.66	118.57	119.59	-0.44%	615,700
2026-07-17	117.03	120.48	116.87	120.12	+2.00%	556,100
2026-07-16	112.38	117.80	112.38	117.77	+5.26%	668,900
2026-07-15	109.79	113.08	109.00	111.88	+2.53%	701,900
2026-07-14	106.66	109.42	106.66	109.12	+1.58%	551,800
2026-07-13	105.14	108.00	105.00	107.42	+3.05%	398,000
2026-07-10	104.12	104.57	102.63	104.24	+0.86%	339,700
2026-07-09	103.23	104.49	101.65	103.35	-0.40%	276,100
2026-07-08	102.02	104.23	101.58	103.76	-0.14%	423,600
2026-07-07	105.19	106.98	103.53	103.91	-0.62%	716,300
2026-07-06	101.40	104.82	101.27	104.56	+3.01%	427,300
2026-07-02	99.40	101.99	99.16	101.50	+2.53%	560,100
2026-07-01	95.00	99.60	95.00	99.00	+4.77%	726,600
2026-06-30	92.93	95.92	91.28	94.49	+2.53%	745,100
2026-06-29	93.91	94.98	91.05	92.16	-2.05%	699,800
2026-06-26	95.86	96.26	92.94	94.09	-1.15%	1,126,400
2026-06-25	96.33	97.21	94.64	95.18	-1.10%	393,900
2026-06-24	97.68	98.79	96.19	96.24	-0.42%	368,900
2026-06-23	97.55	98.24	95.90	96.65	-0.92%	408,500
2026-06-22	96.89	98.00	96.55	97.55	-0.12%	493,900
2026-06-18	98.68	99.22	97.21	97.67	+0.31%	790,800
2026-06-17	100.00	101.20	96.56	97.37	-2.77%	496,000
2026-06-16	101.04	102.21	99.90	100.14	-0.41%	308,900
2026-06-15	103.80	104.00	100.39	100.55	-1.36%	387,700
2026-06-12	101.91	102.87	101.31	101.94	+0.78%	347,500
2026-06-11	101.29	102.07	99.30	101.15	+0.17%	343,800
2026-06-10	103.18	103.79	100.95	100.98	-1.55%	444,700
2026-06-09	102.48	105.10	101.09	102.57	+1.21%	493,000
2026-06-08	101.00	101.98	100.20	101.34	+0.35%	302,300
2026-06-05	102.02	103.19	100.75	100.99	+0.05%	348,700
2026-06-04	102.06	103.15	100.00	100.94	+0.06%	390,400
2026-06-03	103.59	103.59	99.68	100.88	-2.03%	377,000
2026-06-02	102.24	103.98	101.89	102.97	-0.05%	416,900
2026-06-01	102.52	103.91	101.13	103.02	-0.96%	413,500
2026-05-29	106.59	106.96	103.23	104.02	-2.86%	487,800
2026-05-28	105.21	107.42	101.00	107.08	+0.85%	369,600
2026-05-27	107.71	108.57	105.90	106.18	-0.78%	309,200
2026-05-26	104.90	107.45	103.90	107.02	+2.17%	300,400
2026-05-22	104.96	105.81	101.00	104.75	-0.04%	379,500
2026-05-21	105.25	106.11	103.18	104.79	-1.74%	468,100
2026-05-20	102.59	106.88	101.51	106.65	+4.25%	402,000
2026-05-19	104.03	105.32	102.28	102.30	-2.55%	338,800
2026-05-18	103.74	106.55	102.75	104.98	+1.17%	404,100
2026-05-15	106.00	107.38	103.24	103.77	-2.94%	517,700
2026-05-14	105.99	107.39	104.43	106.91	+2.23%	680,700
2026-05-13	101.97	104.78	99.09	104.58	-1.09%	1,031,300
2026-05-12	105.47	107.89	104.04	105.73	+0.50%	794,200
2026-05-11	106.95	107.16	104.52	105.20	-1.88%	328,700
2026-05-08	108.45	109.75	106.03	107.22	-0.49%	475,300
2026-05-07	110.05	110.90	103.24	107.75	-1.16%	857,800
2026-05-06	109.90	111.51	103.03	109.01	+4.52%	563,400
2026-05-05	104.75	105.82	103.53	104.30	-0.08%	362,100
2026-05-04	106.52	108.23	104.29	104.38	-2.92%	327,400
2026-05-01	107.30	107.64	106.16	107.52	+0.72%	286,000
2026-04-30	107.06	107.50	105.77	106.75	-0.55%	259,600
2026-04-29	108.63	108.70	105.80	107.34	-1.26%	253,600
2026-04-28	107.51	108.81	105.15	108.71	+1.79%	331,900
2026-04-27	109.75	109.97	106.65	106.80	-2.96%	390,600
2026-04-24	110.93	112.43	109.02	110.06	-0.73%	346,500
2026-04-23	111.20	113.60	109.65	110.87	-0.32%	313,700
2026-04-22	111.06	112.65	110.41	111.23	+0.42%	652,100
2026-04-21	113.98	115.44	110.22	110.77	-2.76%	329,700
2026-04-20	113.87	115.63	113.72	113.91	-0.41%	338,900
2026-04-17	113.56	116.59	113.37	114.38	+2.43%	693,500
2026-04-16	109.04	111.95	107.52	111.67	+2.71%	384,300
2026-04-15	106.53	109.29	106.31	108.72	+1.93%	572,600
2026-04-14	107.01	108.94	106.06	106.66	-0.17%	729,100
2026-04-13	104.99	107.02	104.65	106.84	+1.25%	306,300
2026-04-10	106.19	106.19	104.10	105.52	-0.50%	257,000
2026-04-09	105.82	106.61	103.23	106.05	-0.23%	528,000
2026-04-08	106.27	107.49	105.35	106.29	+3.45%	548,200
2026-04-07	103.10	103.76	101.60	102.75	-0.86%	436,700
2026-04-06	103.82	103.86	102.00	103.64	+0.31%	296,000
2026-04-02	101.67	105.52	101.18	103.32	-0.06%	353,500
2026-04-01	104.34	104.77	102.55	103.38	-0.24%	439,800
2026-03-31	102.37	104.51	100.47	103.63	+3.11%	500,400
2026-03-30	101.82	101.93	99.42	100.50	-0.27%	863,300
2026-03-27	100.80	101.16	99.16	100.77	-0.98%	545,800
2026-03-26	101.22	102.80	100.57	101.77	-0.47%	605,200
2026-03-25	101.97	102.27	99.47	102.25	+1.47%	325,000
2026-03-24	99.87	102.30	98.91	100.77	-0.61%	498,500
2026-03-23	100.75	103.12	99.25	101.39	+3.80%	406,900
2026-03-20	100.05	101.52	96.49	97.68	-2.82%	1,279,700
2026-03-19	103.76	103.76	97.88	100.51	-0.71%	609,300
2026-03-18	104.45	105.66	101.20	101.23	-3.97%	636,400
2026-03-17	108.43	108.58	104.99	105.42	-0.62%	367,900
2026-03-16	108.69	108.93	105.89	106.08	-0.92%	394,100
2026-03-13	108.28	109.31	106.12	107.07	-0.21%	413,000
2026-03-12	108.16	109.66	107.16	107.30	-2.19%	356,000
2026-03-11	110.30	111.02	108.00	109.70	-1.13%	480,900
2026-03-10	114.45	114.91	110.07	110.95	-3.52%	547,700
2026-03-09	115.90	115.90	111.09	115.00	-2.26%	661,300
2026-03-06	120.78	122.61	117.40	117.66	-4.25%	769,400
2026-03-05	122.33	124.31	121.24	122.88	-0.65%	748,500
2026-03-04	126.67	127.88	123.65	123.68	-1.71%	705,000
2026-03-03	122.55	126.64	119.54	125.83	-0.02%	808,800
2026-03-02	113.50	126.43	113.27	125.85	+7.78%	1,415,900
2026-02-27	123.00	125.28	107.87	116.77	-13.87%	3,405,300
2026-02-26	130.13	136.37	129.70	135.58	+4.63%	548,600
2026-02-25	129.80	130.40	127.13	129.58	+0.29%	201,600
2026-02-24	127.89	130.45	127.89	129.21	+1.33%	261,000
2026-02-23	130.23	130.53	126.22	127.51	-2.29%	248,300
2026-02-20	129.57	131.56	128.27	130.50	+0.47%	371,200
2026-02-19	128.68	132.04	128.68	129.89	+0.05%	266,400
2026-02-18	129.75	131.90	129.05	129.82	+0.00%	307,600
2026-02-17	130.90	131.54	129.76	129.82	-0.67%	226,200
2026-02-13	129.58	132.84	129.42	130.69	+1.24%	260,700
2026-02-12	131.81	132.50	128.16	129.09	-1.25%	269,500
2026-02-11	132.57	133.62	130.08	130.73	-0.58%	204,700
2026-02-10	131.35	132.00	130.19	131.49	+0.86%	277,600
2026-02-09	131.20	132.85	130.03	130.37	-0.41%	221,900
2026-02-06	129.23	132.93	128.44	130.91	+2.11%	408,400
2026-02-05	128.94	130.03	127.42	128.21	-0.33%	329,300
2026-02-04	126.79	128.88	125.68	128.63	+2.53%	187,000
2026-02-03	128.13	129.00	124.13	125.46	-2.49%	213,700
2026-02-02	126.70	129.73	126.70	128.67	+1.28%	221,400
2026-01-30	125.62	127.48	125.22	127.04	+0.32%	239,000
2026-01-29	125.52	126.64	124.03	126.63	+1.57%	190,800
2026-01-28	125.05	125.34	123.28	124.67	-0.65%	173,600
2026-01-27	125.68	125.68	124.07	125.48	+0.14%	141,800
2026-01-26	125.26	126.35	123.78	125.30	-0.12%	161,700
2026-01-23	125.12	125.68	124.00	125.45	-0.18%	199,400
2026-01-22	126.00	126.87	125.28	125.67	-0.02%	169,400
2026-01-21	124.00	125.80	124.00	125.69	+1.79%	241,100
2026-01-20	123.99	125.69	122.59	123.48	-1.78%	202,800
2026-01-16	124.32	125.77	122.75	125.72	+0.74%	290,800
2026-01-15	122.66	125.47	122.66	124.80	+2.32%	264,400
2026-01-14	123.22	123.34	121.70	121.97	-0.66%	264,900
2026-01-13	124.10	124.98	122.52	122.78	-1.02%	175,100
2026-01-12	125.38	126.35	122.77	124.04	-2.28%	289,700
2026-01-09	123.54	127.19	122.75	126.93	+2.45%	277,000
2026-01-08	118.43	123.92	118.43	123.90	+4.14%	421,500
2026-01-07	119.84	119.85	118.27	118.97	-1.06%	175,500
2026-01-06	118.70	120.28	118.45	120.24	+0.33%	226,600
2026-01-05	115.91	120.44	115.91	119.85	+2.91%	178,700
2026-01-02	116.45	117.57	115.21	116.46	-0.23%	229,900
2025-12-31	117.82	118.22	116.21	116.73	-1.38%	221,000
2025-12-30	118.82	119.45	118.11	118.36	-0.55%	132,500
2025-12-29	119.67	120.11	118.14	119.02	-0.51%	196,300
2025-12-26	119.11	120.22	118.73	119.63	+0.29%	115,800
2025-12-24	117.90	120.00	117.90	119.29	+0.89%	97,500
2025-12-23	119.02	120.31	117.97	118.24	-1.00%	254,300
2025-12-22	118.35	120.33	118.35	119.44	+0.41%	200,500
2025-12-19	118.46	120.72	118.13	118.95	-0.49%	775,200
2025-12-18	121.05	122.42	119.44	119.54	-0.44%	358,000
2025-12-17	119.39	121.89	119.39	120.07	+0.37%	305,200
2025-12-16	120.28	121.08	118.53	119.63	-0.01%	328,200
2025-12-15	121.01	122.13	119.22	119.64	+0.16%	344,400
2025-12-12	121.16	122.24	118.41	119.45	-1.14%	431,000
2025-12-11	120.32	122.50	120.32	120.83	+3.11%	322,100
2025-12-10	115.10	117.87	114.84	117.19	+2.33%	286,700
2025-12-09	114.42	115.43	113.90	114.52	+0.63%	216,100
2025-12-08	116.95	117.59	113.49	113.80	-2.48%	203,700
2025-12-05	116.64	117.93	115.78	116.69	+0.20%	141,600
2025-12-04	116.62	118.22	116.30	116.46	-1.56%	206,200
2025-12-03	113.86	118.31	113.12	118.30	+4.55%	366,000
2025-12-02	113.87	114.47	112.99	113.15	+0.35%	260,500
2025-12-01	111.50	113.47	111.50	112.76	+0.38%	247,500
2025-11-28	111.84	113.78	111.84	112.33	+0.55%	117,800
2025-11-26	111.81	113.11	111.36	111.72	-0.78%	272,300
2025-11-25	111.76	114.03	110.77	112.60	+1.38%	189,200
2025-11-24	110.08	111.97	108.80	111.07	+0.59%	213,300
2025-11-21	109.69	112.54	107.49	110.42	+1.19%	338,500
2025-11-20	111.55	114.09	107.89	109.12	-0.75%	315,800
2025-11-19	109.41	110.42	109.25	109.95	+0.86%	260,200
2025-11-18	108.57	109.64	108.07	109.01	+0.89%	220,400
2025-11-17	111.79	112.65	108.00	108.05	-2.96%	226,200
2025-11-14	110.31	113.98	110.31	111.35	-2.17%	321,100
2025-11-13	113.77	116.59	113.23	113.82	+0.00%	362,700
2025-11-12	112.40	114.80	112.40	113.82	+1.07%	195,400
2025-11-11	113.19	114.27	111.68	112.61	-1.02%	178,500
2025-11-10	114.09	114.85	112.48	113.77	+0.93%	232,200
2025-11-07	111.83	113.39	111.80	112.72	+0.40%	235,400
2025-11-06	113.86	114.76	111.75	112.27	-1.40%	250,200
2025-11-05	105.22	116.00	105.22	113.86	+7.54%	510,500
2025-11-04	110.48	111.09	105.56	105.88	-4.26%	522,900
2025-11-03	110.38	112.63	109.95	110.59	-0.51%	244,300
2025-10-31	111.37	112.01	109.98	111.16	-0.52%	260,300
2025-10-30	112.05	113.37	111.64	111.74	-0.91%	182,200
2025-10-29	114.74	115.28	112.19	112.77	-2.18%	186,700
2025-10-28	115.62	116.09	114.14	115.28	-0.41%	184,300
2025-10-27	115.43	116.75	114.98	115.76	+0.35%	162,000
2025-10-24	116.67	116.67	115.30	115.36	-0.52%	133,600
2025-10-23	113.92	117.42	113.92	115.96	+2.00%	197,500
2025-10-22	115.51	116.04	113.43	113.69	-0.99%	205,900
2025-10-21	113.50	115.46	113.41	114.83	+0.98%	185,900
2025-10-20	111.82	113.75	111.55	113.72	+1.91%	159,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+12.87%）。最弱月份：3月（-10.16%）。基于2年每日数据（2025–2026）。

1月+5.07%
2月-3.39%
3月-10.16%
4月+1.86%
5月-5.50%
6月+0.21%
7月+6.86%
8月+12.87%
9月-2.55%
10月-6.07%
11月+1.57%
12月+3.52%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Brinks Company（BCO）最新收盘价是多少？

2026-10-16 收于 104.75，来自Closelook数据湖的每日价格记录。

BCO 的52周最高价和最低价是多少？

过去52周最高 136.37、最低 91.05（截至 2026-10-16）。

Brinks Company 历史上最强和最弱的月份是哪个？

历史上，BCO 最强的日历月份是8月（平均 +12.87%），最弱的是3月（平均 -10.16%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。