Skip to main content

Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.89 52.73 48.74 49.49 640,895 -2.91(-5.55%)
Mar 30, 2020 49.16 52.71 48.14 52.40 382,614 +3.54(+7.24%)
Mar 27, 2020 49.52 51.08 48.41 48.86 449,414 -2.90(-5.60%)
Mar 26, 2020 48.98 53.44 48.45 51.76 582,134 +4.17(+8.77%)
Mar 25, 2020 42.41 48.86 41.96 47.59 684,859 +5.03(+11.82%)
Mar 24, 2020 42.06 43.43 40.78 42.56 683,056 +2.81(+7.08%)
Mar 23, 2020 42.51 42.51 38.20 39.74 656,465 -3.16(-7.36%)
Mar 20, 2020 46.07 48.47 42.60 42.90 876,532 -2.74(-6.00%)
Mar 19, 2020 47.44 47.58 41.17 45.64 951,431 -2.16(-4.52%)
Mar 18, 2020 49.85 51.17 45.07 47.80 672,989 -5.53(-10.38%)
Mar 17, 2020 54.44 55.47 52.19 53.33 1,018,308 +0.19(+0.36%)
Mar 16, 2020 53.52 60.20 52.05 53.14 650,232 -7.34(-12.14%)
Mar 13, 2020 58.08 60.48 53.88 60.48 595,924 +5.87(+10.74%)
Mar 12, 2020 57.52 57.52 51.74 54.61 945,610 -6.79(-11.06%)
Mar 11, 2020 66.98 68.04 61.15 61.40 635,930 -7.48(-10.86%)
Mar 10, 2020 68.96 69.26 65.73 68.88 390,831 +1.83(+2.72%)
Mar 09, 2020 69.86 71.45 63.94 67.06 412,556 -8.07(-10.74%)
Mar 06, 2020 75.63 77.45 73.43 75.13 448,363 -1.56(-2.03%)
Mar 05, 2020 76.20 77.12 75.43 76.69 383,112 -0.98(-1.26%)
Mar 04, 2020 75.87 77.76 75.06 77.67 370,333 +2.80(+3.75%)
Mar 03, 2020 77.26 78.54 74.25 74.87 453,165 -2.68(-3.46%)
Mar 02, 2020 75.02 77.56 74.06 77.55 535,105 +3.11(+4.18%)
Feb 28, 2020 74.66 75.76 72.49 74.44 606,967 -2.57(-3.33%)
Feb 27, 2020 78.79 80.37 77.00 77.00 446,985 -3.76(-4.65%)
Feb 26, 2020 77.07 81.83 77.07 80.76 838,004 +4.54(+5.96%)
Feb 25, 2020 78.55 78.55 75.78 76.22 271,285 -2.32(-2.95%)
Feb 24, 2020 78.05 78.74 77.32 78.54 323,959 -1.42(-1.77%)
Feb 21, 2020 80.22 80.66 79.39 79.95 212,244 -0.41(-0.51%)
Feb 20, 2020 80.00 80.55 79.30 80.36 171,982 +0.05(+0.06%)
Feb 19, 2020 80.24 80.94 79.95 80.31 219,852 +0.35(+0.44%)
Feb 18, 2020 79.90 80.02 78.77 79.96 182,899 -0.07(-0.08%)
Feb 14, 2020 79.17 80.47 78.93 80.03 618,642 +0.49(+0.62%)
Feb 13, 2020 79.69 79.70 78.49 79.53 489,358 -0.81(-1.01%)
Feb 12, 2020 80.76 80.76 79.94 80.34 247,569 +0.29(+0.36%)
Feb 11, 2020 78.31 80.09 78.14 80.06 287,298 +2.13(+2.73%)
Feb 10, 2020 78.03 79.12 77.00 77.93 458,917 -0.52(-0.67%)
Feb 07, 2020 76.49 79.12 76.06 78.45 915,447 +1.70(+2.22%)
Feb 06, 2020 82.37 82.37 75.27 76.75 1,988,907 -7.05(-8.41%)
Feb 05, 2020 83.91 84.07 82.72 83.79 216,933 +0.75(+0.90%)
Feb 04, 2020 82.45 83.44 81.77 83.04 241,492 +1.89(+2.33%)
Feb 03, 2020 80.31 81.91 80.27 81.15 289,438 +1.24(+1.56%)
Jan 31, 2020 81.62 81.95 79.56 79.91 451,970 -2.37(-2.88%)
Jan 30, 2020 81.62 82.57 80.96 82.28 353,872 -0.17(-0.21%)
Jan 29, 2020 84.89 85.26 82.42 82.45 239,434 -2.31(-2.72%)
Jan 28, 2020 85.57 85.57 84.65 84.76 272,118 -0.37(-0.43%)
Jan 27, 2020 83.99 85.57 83.98 85.13 282,302 -0.39(-0.46%)
Jan 24, 2020 86.26 86.56 85.01 85.52 460,820 -0.46(-0.53%)
Jan 23, 2020 85.38 86.35 84.41 85.98 244,704 +0.23(+0.27%)
Jan 22, 2020 87.31 87.47 85.64 85.75 280,225 -1.35(-1.55%)
Jan 21, 2020 87.31 88.09 86.82 87.10 157,503 -0.63(-0.71%)
Jan 17, 2020 89.54 89.92 87.43 87.72 232,833 -1.69(-1.89%)
Jan 16, 2020 88.79 90.10 88.65 89.41 556,627 +1.25(+1.42%)
Jan 15, 2020 89.03 89.59 87.57 88.16 346,604 -1.23(-1.38%)
Jan 14, 2020 90.80 90.98 89.08 89.39 341,229 -1.74(-1.91%)
Jan 13, 2020 91.40 92.18 90.89 91.13 332,311 -0.32(-0.35%)
Jan 10, 2020 90.65 91.69 89.80 91.45 353,464 +0.69(+0.76%)
Jan 09, 2020 89.66 90.93 89.10 90.76 335,450 +1.62(+1.82%)
Jan 08, 2020 89.33 89.86 88.71 89.14 208,044 +1.25(+1.43%)
Jan 07, 2020 87.86 88.27 86.67 87.88 178,099 -0.53(-0.60%)
Jan 06, 2020 86.93 88.47 86.37 88.42 263,346 +1.49(+1.71%)
Jan 03, 2020 86.05 87.22 85.65 86.93 261,068 -0.64(-0.73%)
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.