Skip to main content

Brink's Company (NY: BCO )

110.67 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.36 65.87 63.45 64.22 691,441 -1.82(-2.75%)
Nov 27, 2020 66.76 67.37 65.47 66.03 207,835 -0.86(-1.29%)
Nov 25, 2020 68.59 68.62 66.52 66.89 383,069 -2.38(-3.44%)
Nov 24, 2020 67.94 69.34 64.84 69.28 1,030,574 +3.00(+4.53%)
Nov 23, 2020 62.94 67.01 62.81 66.27 1,198,281 +4.20(+6.77%)
Nov 20, 2020 61.07 62.09 60.27 62.07 714,415 +0.72(+1.17%)
Nov 19, 2020 59.71 61.46 58.33 61.35 913,101 +1.19(+1.97%)
Nov 18, 2020 59.19 61.43 58.21 60.17 1,000,322 +0.98(+1.65%)
Nov 17, 2020 55.91 59.25 54.78 59.19 681,335 +2.73(+4.83%)
Nov 16, 2020 56.09 56.88 54.76 56.46 1,321,554 +3.50(+6.61%)
Nov 13, 2020 52.31 53.24 52.11 52.96 532,493 +1.36(+2.63%)
Nov 12, 2020 50.54 52.21 50.26 51.60 695,777 +0.59(+1.16%)
Nov 11, 2020 51.76 52.14 50.20 51.01 466,793 -0.64(-1.24%)
Nov 10, 2020 51.89 52.65 50.60 51.65 764,035 +0.34(+0.67%)
Nov 09, 2020 50.88 53.59 50.88 51.31 1,162,855 +4.30(+9.14%)
Nov 06, 2020 47.69 47.84 46.66 47.01 322,254 -0.67(-1.41%)
Nov 05, 2020 44.75 47.90 44.70 47.68 534,088 +3.48(+7.88%)
Nov 04, 2020 43.42 45.06 43.11 44.19 740,270 +0.01(+0.02%)
Nov 03, 2020 41.47 44.60 41.47 44.19 397,098 +3.54(+8.71%)
Nov 02, 2020 41.62 42.20 40.38 40.65 412,204 -0.21(-0.51%)
Oct 30, 2020 40.71 41.52 39.88 40.86 635,176 -0.12(-0.30%)
Oct 29, 2020 44.39 44.59 40.96 40.98 1,104,489 -0.91(-2.16%)
Oct 28, 2020 41.51 42.52 40.95 41.89 545,754 -0.70(-1.64%)
Oct 27, 2020 44.27 44.44 42.07 42.58 542,553 -2.01(-4.51%)
Oct 26, 2020 44.62 44.82 43.68 44.60 494,095 -0.68(-1.50%)
Oct 23, 2020 44.60 45.38 44.12 45.27 274,345 +1.28(+2.91%)
Oct 22, 2020 43.35 44.44 42.97 43.99 321,470 +0.57(+1.32%)
Oct 21, 2020 44.25 44.40 43.33 43.42 208,634 -0.99(-2.23%)
Oct 20, 2020 43.64 44.56 43.11 44.41 242,812 +1.48(+3.44%)
Oct 19, 2020 43.13 44.17 42.88 42.94 266,335 +0.01(+0.02%)
Oct 16, 2020 43.40 44.23 42.15 42.93 384,104 -0.44(-1.01%)
Oct 15, 2020 43.57 44.04 42.57 43.36 501,005 -0.91(-2.05%)
Oct 14, 2020 44.79 45.31 44.20 44.27 356,193 -0.81(-1.80%)
Oct 13, 2020 46.43 47.02 44.59 45.08 296,714 -1.88(-4.00%)
Oct 12, 2020 46.65 47.01 46.08 46.96 191,590 +0.33(+0.72%)
Oct 09, 2020 46.74 47.46 46.07 46.63 279,062 +0.31(+0.68%)
Oct 08, 2020 45.89 46.35 45.23 46.31 429,338 +1.11(+2.45%)
Oct 07, 2020 45.72 46.21 44.41 45.21 354,655 +0.12(+0.28%)
Oct 06, 2020 44.76 46.01 44.22 45.08 469,593 +1.02(+2.32%)
Oct 05, 2020 43.88 44.32 43.09 44.06 407,714 +0.83(+1.92%)
Oct 02, 2020 39.06 43.56 39.06 43.23 504,241 +3.00(+7.44%)
Oct 01, 2020 39.38 40.26 39.12 40.24 502,145 +1.04(+2.65%)
Sep 30, 2020 38.09 39.48 38.09 39.20 556,768 +1.23(+3.24%)
Sep 29, 2020 38.82 38.82 37.32 37.97 385,163 -0.87(-2.24%)
Sep 28, 2020 39.16 39.60 38.56 38.83 483,896 +0.37(+0.97%)
Sep 25, 2020 37.50 38.74 37.50 38.46 321,100 +0.59(+1.56%)
Sep 24, 2020 38.07 38.16 36.89 37.87 537,695 -0.19(-0.50%)
Sep 23, 2020 40.90 41.21 38.02 38.06 581,725 -2.77(-6.78%)
Sep 22, 2020 41.61 41.67 40.71 40.83 1,016,112 -0.84(-2.01%)
Sep 21, 2020 42.46 42.46 40.67 41.67 1,204,941 -1.76(-4.04%)
Sep 18, 2020 44.03 44.25 42.85 43.42 929,859 -0.39(-0.89%)
Sep 17, 2020 42.92 44.20 42.57 43.81 616,396 +0.27(+0.61%)
Sep 16, 2020 43.08 44.08 42.58 43.55 365,812 +0.43(+1.00%)
Sep 15, 2020 44.34 44.56 42.96 43.12 295,703 -0.90(-2.04%)
Sep 14, 2020 43.58 44.22 43.14 44.01 300,048 +0.82(+1.90%)
Sep 11, 2020 42.85 43.50 42.53 43.19 413,352 +0.48(+1.12%)
Sep 10, 2020 43.56 44.43 42.68 42.72 318,601 -0.74(-1.71%)
Sep 09, 2020 43.80 43.80 42.69 43.46 604,826 -0.33(-0.76%)
Sep 08, 2020 43.85 44.82 43.16 43.79 407,968 -0.67(-1.50%)
Sep 04, 2020 45.34 45.89 43.87 44.46 456,123 +0.33(+0.76%)
Sep 03, 2020 46.60 47.11 43.75 44.13 498,865 -1.85(-4.02%)
Sep 02, 2020 43.22 46.37 43.22 45.98 485,453 +2.66(+6.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.