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 29, 2006 44.49 44.94 44.19 44.37 1,017,491 +0.06(+0.13%)
Sep 28, 2006 46.15 46.66 43.82 44.31 3,753,921 -1.78(-3.86%)
Sep 27, 2006 46.36 46.71 46.09 46.10 374,877 -0.27(-0.58%)
Sep 26, 2006 46.71 47.02 46.23 46.36 393,053 -0.34(-0.73%)
Sep 25, 2006 46.46 46.91 45.87 46.71 285,074 +0.18(+0.40%)
Sep 22, 2006 46.39 46.65 46.25 46.52 279,813 -0.01(-0.02%)
Sep 21, 2006 47.08 47.38 46.40 46.53 359,811 -0.51(-1.08%)
Sep 20, 2006 46.90 47.70 46.90 47.04 362,322 +0.27(+0.57%)
Sep 19, 2006 46.96 47.24 46.50 46.77 328,720 -0.20(-0.43%)
Sep 18, 2006 47.29 47.53 46.67 46.97 272,040 -0.11(-0.23%)
Sep 15, 2006 47.53 48.09 47.08 47.08 617,861 -0.28(-0.60%)
Sep 14, 2006 47.69 47.79 47.20 47.37 377,987 -0.38(-0.81%)
Sep 13, 2006 47.62 48.17 47.62 47.75 400,228 +0.18(+0.39%)
Sep 12, 2006 46.77 47.99 46.68 47.57 576,606 +0.82(+1.75%)
Sep 11, 2006 47.51 47.51 46.05 46.75 390,423 -0.04(-0.09%)
Sep 08, 2006 47.15 47.27 46.73 46.79 344,863 -0.27(-0.57%)
Sep 07, 2006 47.29 47.67 47.04 47.06 196,706 -0.28(-0.58%)
Sep 06, 2006 47.83 48.00 46.84 47.33 446,027 -0.83(-1.72%)
Sep 05, 2006 47.73 48.80 47.52 48.16 347,494 +0.43(+0.91%)
Sep 01, 2006 47.73 48.13 47.67 47.73 172,312 +0.08(+0.18%)
Aug 31, 2006 47.47 47.95 47.41 47.64 306,837 +0.23(+0.49%)
Aug 30, 2006 47.82 47.94 47.27 47.41 305,283 -0.34(-0.72%)
Aug 29, 2006 47.96 48.14 46.86 47.75 495,412 -0.25(-0.52%)
Aug 28, 2006 47.75 48.75 47.75 48.00 498,521 +0.14(+0.30%)
Aug 25, 2006 46.46 47.88 46.46 47.86 850,082 +1.65(+3.57%)
Aug 24, 2006 46.50 46.66 45.68 46.21 336,134 -0.23(-0.50%)
Aug 23, 2006 47.32 47.37 46.09 46.45 331,829 -0.80(-1.70%)
Aug 22, 2006 47.03 47.38 46.91 47.25 576,487 +0.04(+0.09%)
Aug 21, 2006 47.04 47.32 46.71 47.21 237,362 -0.31(-0.65%)
Aug 18, 2006 47.39 47.66 46.91 47.52 145,765 -0.01(-0.02%)
Aug 17, 2006 47.25 47.82 47.08 47.53 278,737 +0.28(+0.58%)
Aug 16, 2006 47.00 47.46 46.74 47.25 239,037 +0.28(+0.61%)
Aug 15, 2006 46.33 47.07 46.21 46.97 340,319 +0.84(+1.81%)
Aug 14, 2006 45.60 46.56 45.60 46.13 320,828 +0.63(+1.38%)
Aug 11, 2006 45.54 45.61 45.05 45.50 252,190 -0.04(-0.09%)
Aug 10, 2006 45.69 46.03 45.42 45.54 415,534 -0.32(-0.69%)
Aug 09, 2006 45.99 46.81 45.78 45.86 554,962 +0.28(+0.61%)
Aug 08, 2006 46.09 46.25 45.18 45.59 593,467 -0.54(-1.16%)
Aug 07, 2006 46.97 47.03 45.83 46.12 509,164 -1.10(-2.32%)
Aug 04, 2006 46.96 47.22 46.18 47.22 559,267 +0.41(+0.88%)
Aug 03, 2006 46.11 46.96 45.92 46.81 510,599 +0.69(+1.51%)
Aug 02, 2006 46.69 46.70 45.57 46.11 826,764 -0.60(-1.29%)
Aug 01, 2006 45.99 46.71 45.43 46.71 469,823 +0.64(+1.40%)
Jul 31, 2006 46.83 46.83 45.95 46.07 373,921 -0.76(-1.62%)
Jul 28, 2006 46.16 47.00 46.16 46.83 319,991 +0.73(+1.58%)
Jul 27, 2006 46.59 46.82 46.02 46.10 235,210 -0.45(-0.97%)
Jul 26, 2006 46.84 46.96 45.95 46.56 446,624 -0.49(-1.05%)
Jul 25, 2006 46.12 47.12 45.80 47.05 364,833 +0.86(+1.87%)
Jul 24, 2006 45.38 46.19 45.32 46.19 259,245 +0.85(+1.88%)
Jul 21, 2006 45.76 45.76 44.99 45.33 345,820 -0.46(-1.00%)
Jul 20, 2006 45.92 46.10 45.49 45.79 338,406 -0.20(-0.44%)
Jul 19, 2006 45.23 46.23 45.23 45.99 325,252 +0.71(+1.57%)
Jul 18, 2006 45.73 45.95 44.87 45.28 293,564 -0.41(-0.90%)
Jul 17, 2006 45.84 46.16 45.53 45.69 240,591 -0.09(-0.20%)
Jul 14, 2006 45.83 46.04 45.53 45.79 293,564 -0.08(-0.18%)
Jul 13, 2006 46.39 46.46 45.68 45.87 290,694 -0.69(-1.47%)
Jul 12, 2006 46.41 46.92 46.30 46.56 326,687 +0.14(+0.31%)
Jul 11, 2006 46.84 46.97 46.12 46.41 253,027 -0.43(-0.93%)
Jul 10, 2006 46.87 47.22 46.75 46.85 258,528 -0.08(-0.16%)
Jul 07, 2006 46.84 47.14 46.66 46.92 301,337 +0.01(+0.02%)
Jul 06, 2006 46.96 47.28 46.65 46.91 270,725 +0.09(+0.20%)
Jul 05, 2006 47.44 47.53 46.39 46.82 607,936 -0.62(-1.30%)
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.