Skip to main content

Brink's Company (NY: BCO )

111.80 +1.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.37 65.88 63.46 64.22 691,345 -1.82(-2.75%)
Nov 27, 2020 66.77 67.38 65.48 66.04 207,806 -0.86(-1.29%)
Nov 25, 2020 68.60 68.63 66.53 66.90 383,016 -2.38(-3.44%)
Nov 24, 2020 67.95 69.34 64.85 69.29 1,030,431 +3.01(+4.53%)
Nov 23, 2020 62.95 67.02 62.82 66.28 1,198,115 +4.20(+6.77%)
Nov 20, 2020 61.08 62.10 60.28 62.08 714,316 +0.72(+1.17%)
Nov 19, 2020 59.72 61.47 58.34 61.36 912,975 +1.19(+1.97%)
Nov 18, 2020 59.20 61.44 58.21 60.18 1,000,183 +0.98(+1.65%)
Nov 17, 2020 55.92 59.26 54.79 59.20 681,240 +2.73(+4.83%)
Nov 16, 2020 56.10 56.89 54.76 56.47 1,321,371 +3.50(+6.61%)
Nov 13, 2020 52.32 53.25 52.12 52.97 532,420 +1.36(+2.63%)
Nov 12, 2020 50.55 52.22 50.27 51.61 695,680 +0.59(+1.16%)
Nov 11, 2020 51.77 52.14 50.21 51.02 466,728 -0.64(-1.24%)
Nov 10, 2020 51.90 52.66 50.60 51.66 763,929 +0.34(+0.67%)
Nov 09, 2020 50.89 53.60 50.89 51.31 1,162,694 +4.30(+9.14%)
Nov 06, 2020 47.69 47.85 46.67 47.01 322,210 -0.67(-1.41%)
Nov 05, 2020 44.76 47.90 44.71 47.68 534,014 +3.48(+7.88%)
Nov 04, 2020 43.43 45.07 43.11 44.20 740,168 +0.01(+0.02%)
Nov 03, 2020 41.47 44.61 41.47 44.19 397,043 +3.54(+8.71%)
Nov 02, 2020 41.62 42.21 40.38 40.65 412,147 -0.21(-0.51%)
Oct 30, 2020 40.72 41.53 39.89 40.86 635,088 -0.12(-0.30%)
Oct 29, 2020 44.39 44.60 40.97 40.99 1,104,336 -0.91(-2.16%)
Oct 28, 2020 41.52 42.52 40.96 41.89 545,678 -0.70(-1.64%)
Oct 27, 2020 44.28 44.45 42.07 42.59 542,478 -2.01(-4.51%)
Oct 26, 2020 44.63 44.83 43.69 44.60 494,026 -0.68(-1.50%)
Oct 23, 2020 44.60 45.38 44.12 45.28 274,307 +1.28(+2.91%)
Oct 22, 2020 43.35 44.45 42.98 44.00 321,425 +0.57(+1.32%)
Oct 21, 2020 44.26 44.41 43.33 43.43 208,605 -0.99(-2.23%)
Oct 20, 2020 43.65 44.56 43.11 44.42 242,779 +1.48(+3.44%)
Oct 19, 2020 43.13 44.17 42.88 42.94 266,298 +0.01(+0.02%)
Oct 16, 2020 43.41 44.24 42.16 42.93 384,050 -0.44(-1.01%)
Oct 15, 2020 43.58 44.05 42.58 43.37 500,936 -0.91(-2.05%)
Oct 14, 2020 44.79 45.32 44.21 44.28 356,144 -0.81(-1.80%)
Oct 13, 2020 46.43 47.02 44.59 45.09 296,673 -1.88(-4.00%)
Oct 12, 2020 46.65 47.02 46.09 46.97 191,564 +0.33(+0.72%)
Oct 09, 2020 46.75 47.46 46.08 46.63 279,023 +0.31(+0.68%)
Oct 08, 2020 45.90 46.36 45.24 46.32 429,278 +1.11(+2.45%)
Oct 07, 2020 45.73 46.21 44.42 45.21 354,606 +0.12(+0.28%)
Oct 06, 2020 44.76 46.01 44.23 45.09 469,528 +1.02(+2.32%)
Oct 05, 2020 43.89 44.33 43.10 44.07 407,657 +0.83(+1.92%)
Oct 02, 2020 39.07 43.56 39.07 43.24 504,171 +3.00(+7.44%)
Oct 01, 2020 39.38 40.27 39.13 40.24 502,075 +1.04(+2.65%)
Sep 30, 2020 38.09 39.49 38.09 39.20 556,691 +1.23(+3.24%)
Sep 29, 2020 38.83 38.83 37.32 37.97 385,109 -0.87(-2.24%)
Sep 28, 2020 39.16 39.60 38.56 38.84 483,829 +0.37(+0.97%)
Sep 25, 2020 37.50 38.75 37.50 38.47 321,055 +0.59(+1.56%)
Sep 24, 2020 38.08 38.16 36.89 37.88 537,621 -0.19(-0.50%)
Sep 23, 2020 40.91 41.22 38.02 38.07 581,644 -2.77(-6.78%)
Sep 22, 2020 41.62 41.67 40.72 40.83 1,015,971 -0.84(-2.01%)
Sep 21, 2020 42.46 42.46 40.68 41.67 1,204,774 -1.76(-4.04%)
Sep 18, 2020 44.04 44.26 42.86 43.43 929,730 -0.39(-0.89%)
Sep 17, 2020 42.92 44.21 42.58 43.82 616,310 +0.27(+0.61%)
Sep 16, 2020 43.08 44.09 42.59 43.55 365,761 +0.43(+1.00%)
Sep 15, 2020 44.34 44.56 42.97 43.12 295,662 -0.90(-2.04%)
Sep 14, 2020 43.59 44.23 43.14 44.02 300,007 +0.82(+1.90%)
Sep 11, 2020 42.86 43.50 42.53 43.20 413,295 +0.48(+1.12%)
Sep 10, 2020 43.56 44.44 42.68 42.72 318,556 -0.74(-1.71%)
Sep 09, 2020 43.81 43.81 42.69 43.47 604,742 -0.33(-0.76%)
Sep 08, 2020 43.86 44.83 43.17 43.80 407,911 -0.67(-1.50%)
Sep 04, 2020 45.35 45.89 43.88 44.47 456,060 +0.33(+0.76%)
Sep 03, 2020 46.60 47.12 43.75 44.13 498,796 -1.85(-4.02%)
Sep 02, 2020 43.23 46.38 43.23 45.98 485,386 +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.