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 (%)
Sep 30, 2013 24.68 25.47 24.61 25.07 370,374 +0.39(+1.58%)
Sep 27, 2013 24.68 24.86 24.50 24.68 106,911 -0.23(-0.92%)
Sep 26, 2013 24.73 24.94 24.60 24.91 154,954 +0.19(+0.79%)
Sep 25, 2013 24.98 25.07 24.55 24.71 122,355 -0.19(-0.75%)
Sep 24, 2013 24.65 25.11 24.49 24.90 208,736 +0.35(+1.41%)
Sep 23, 2013 24.65 24.69 24.34 24.55 119,691 -0.12(-0.50%)
Sep 20, 2013 24.56 24.80 24.38 24.68 419,875 +0.25(+1.02%)
Sep 19, 2013 24.35 24.48 24.09 24.43 92,348 +0.07(+0.29%)
Sep 18, 2013 24.20 24.37 23.69 24.36 195,667 +0.12(+0.47%)
Sep 17, 2013 24.10 24.39 23.90 24.24 148,797 +0.14(+0.59%)
Sep 16, 2013 24.20 24.45 24.07 24.10 105,162 +0.05(+0.22%)
Sep 13, 2013 24.07 24.14 23.89 24.05 160,079 +0.12(+0.52%)
Sep 12, 2013 23.87 24.09 23.87 23.92 175,665 +0.09(+0.37%)
Sep 11, 2013 23.65 23.96 23.58 23.83 132,607 +0.09(+0.37%)
Sep 10, 2013 23.28 23.77 23.12 23.75 189,222 +0.59(+2.56%)
Sep 09, 2013 22.98 23.18 22.97 23.15 141,019 +0.28(+1.24%)
Sep 06, 2013 23.17 23.17 22.62 22.87 231,318 -0.16(-0.69%)
Sep 05, 2013 23.14 23.21 22.97 23.03 333,268 -0.15(-0.65%)
Sep 04, 2013 23.14 23.26 23.02 23.18 328,316 +0.03(+0.11%)
Sep 03, 2013 23.15 23.32 22.59 23.15 578,467 +0.27(+1.20%)
Aug 30, 2013 23.52 23.61 22.51 22.88 278,170 -0.72(-3.04%)
Aug 29, 2013 23.52 23.67 23.47 23.59 116,662 +0.06(+0.26%)
Aug 28, 2013 23.61 23.81 23.46 23.53 91,409 -0.12(-0.49%)
Aug 27, 2013 24.16 24.16 23.65 23.65 133,238 -0.80(-3.26%)
Aug 26, 2013 24.38 24.62 24.18 24.45 130,384 +0.04(+0.18%)
Aug 23, 2013 24.47 24.59 24.12 24.40 171,162 -0.05(-0.22%)
Aug 22, 2013 24.35 24.60 24.12 24.45 131,198 +0.16(+0.66%)
Aug 21, 2013 24.57 24.65 24.29 24.29 111,021 -0.39(-1.58%)
Aug 20, 2013 24.41 24.71 24.28 24.68 182,112 +0.28(+1.16%)
Aug 19, 2013 24.52 24.64 24.33 24.40 127,298 -0.19(-0.76%)
Aug 16, 2013 24.45 24.67 24.37 24.59 195,072 -0.02(-0.07%)
Aug 15, 2013 24.74 24.82 24.46 24.60 252,152 -0.42(-1.66%)
Aug 14, 2013 25.07 25.22 24.95 25.02 188,391 -0.12(-0.49%)
Aug 13, 2013 25.24 25.24 24.80 25.14 194,066 -0.07(-0.28%)
Aug 12, 2013 24.57 25.24 24.45 25.22 284,841 +0.55(+2.23%)
Aug 09, 2013 24.63 24.77 24.52 24.67 185,933 -0.06(-0.25%)
Aug 08, 2013 24.49 24.79 24.41 24.73 259,005 +0.44(+1.82%)
Aug 07, 2013 24.27 24.39 23.93 24.29 161,046 -0.12(-0.51%)
Aug 06, 2013 24.49 24.49 24.11 24.41 145,578 -0.18(-0.72%)
Aug 05, 2013 24.36 24.59 24.12 24.59 189,908 +0.17(+0.69%)
Aug 02, 2013 24.24 24.49 24.06 24.42 171,040 +0.13(+0.55%)
Aug 01, 2013 23.93 24.37 23.87 24.29 425,816 +0.61(+2.58%)
Jul 31, 2013 23.36 23.95 23.29 23.67 206,690 +0.35(+1.48%)
Jul 30, 2013 23.16 23.33 22.74 23.33 316,341 +0.26(+1.11%)
Jul 29, 2013 23.57 23.64 22.97 23.07 190,915 -0.58(-2.47%)
Jul 26, 2013 23.74 23.91 23.49 23.66 198,713 -0.28(-1.18%)
Jul 25, 2013 23.83 24.44 23.30 23.94 265,827 +0.00(+0.00%)
Jul 24, 2013 24.36 24.36 23.81 23.94 162,758 -0.33(-1.35%)
Jul 23, 2013 24.23 24.42 24.02 24.27 149,954 +0.04(+0.18%)
Jul 22, 2013 24.33 24.47 24.11 24.22 131,314 -0.13(-0.55%)
Jul 19, 2013 24.48 24.50 23.96 24.36 150,464 -0.25(-1.00%)
Jul 18, 2013 24.04 24.66 23.96 24.60 238,307 +0.63(+2.61%)
Jul 17, 2013 23.94 24.22 23.78 23.98 108,115 +0.10(+0.41%)
Jul 16, 2013 23.79 24.22 23.73 23.88 172,956 +0.06(+0.26%)
Jul 15, 2013 23.76 23.87 23.62 23.82 168,340 +0.10(+0.41%)
Jul 12, 2013 23.77 23.83 23.47 23.72 182,345 -0.11(-0.44%)
Jul 11, 2013 24.30 24.30 23.63 23.83 337,100 -0.19(-0.77%)
Jul 10, 2013 24.06 24.42 23.77 24.01 275,088 -0.10(-0.40%)
Jul 09, 2013 23.95 24.29 23.64 24.11 265,878 +0.21(+0.89%)
Jul 08, 2013 23.66 23.92 23.51 23.90 181,063 +0.34(+1.42%)
Jul 05, 2013 23.64 23.64 23.09 23.56 136,300 +0.26(+1.10%)
Jul 03, 2013 22.98 23.54 22.92 23.31 64,319 +0.15(+0.65%)
Jul 02, 2013 22.96 23.36 22.79 23.16 172,790 +0.19(+0.85%)
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.