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, 2009 22.79 22.79 22.00 22.50 584,100 -0.19(-0.85%)
Sep 29, 2009 21.92 22.82 21.92 22.70 1,063,036 +0.69(+3.13%)
Sep 28, 2009 21.64 22.10 21.48 22.01 562,919 +0.57(+2.64%)
Sep 25, 2009 21.95 21.95 20.91 21.44 1,558,867 -0.69(-3.10%)
Sep 24, 2009 22.17 22.36 21.98 22.13 537,536 -0.05(-0.23%)
Sep 23, 2009 22.46 22.81 22.16 22.18 937,040 -0.18(-0.79%)
Sep 22, 2009 22.58 22.58 21.69 22.35 822,143 -0.13(-0.56%)
Sep 21, 2009 22.48 22.55 22.12 22.48 633,194 -0.19(-0.85%)
Sep 18, 2009 23.40 23.51 22.55 22.67 1,006,738 -0.66(-2.83%)
Sep 17, 2009 23.00 23.40 22.75 23.33 628,715 +0.47(+2.05%)
Sep 16, 2009 22.93 23.02 22.66 22.86 518,645 +0.05(+0.22%)
Sep 15, 2009 22.78 23.06 22.74 22.81 613,752 -0.05(-0.22%)
Sep 14, 2009 22.84 23.15 22.76 22.86 375,883 -0.05(-0.22%)
Sep 11, 2009 22.87 23.15 22.69 22.91 222,733 +0.03(+0.11%)
Sep 10, 2009 22.40 22.92 22.38 22.89 488,779 +0.38(+1.71%)
Sep 09, 2009 22.02 22.57 21.85 22.50 446,111 +0.47(+2.13%)
Sep 08, 2009 22.14 22.30 21.88 22.04 298,364 +0.02(+0.08%)
Sep 04, 2009 21.73 22.14 21.61 22.02 287,554 +0.34(+1.58%)
Sep 03, 2009 21.76 21.84 21.38 21.68 427,347 -0.05(-0.23%)
Sep 02, 2009 21.80 22.14 21.70 21.73 595,776 -0.17(-0.76%)
Sep 01, 2009 22.00 22.30 21.82 21.89 450,302 -0.14(-0.65%)
Aug 31, 2009 22.05 22.20 21.84 22.04 415,316 -0.25(-1.13%)
Aug 28, 2009 22.70 22.70 22.20 22.29 330,274 -0.29(-1.30%)
Aug 27, 2009 22.81 22.81 22.27 22.58 337,454 -0.27(-1.17%)
Aug 26, 2009 22.86 23.03 22.78 22.85 265,007 -0.02(-0.11%)
Aug 25, 2009 23.23 23.56 22.86 22.87 551,300 -0.26(-1.12%)
Aug 24, 2009 23.34 23.55 23.06 23.13 622,029 -0.13(-0.58%)
Aug 21, 2009 22.92 23.33 22.92 23.27 658,203 +0.37(+1.61%)
Aug 20, 2009 22.14 22.91 22.09 22.90 675,122 +0.70(+3.16%)
Aug 19, 2009 22.06 22.24 21.81 22.19 888,438 +0.13(+0.57%)
Aug 18, 2009 21.86 22.15 21.69 22.07 466,185 +0.45(+2.09%)
Aug 17, 2009 21.84 21.89 21.50 21.62 403,472 -0.46(-2.08%)
Aug 14, 2009 22.16 22.19 21.76 22.08 269,543 -0.17(-0.75%)
Aug 13, 2009 22.58 22.66 22.04 22.24 527,237 -0.11(-0.49%)
Aug 12, 2009 22.23 22.45 22.01 22.35 795,345 +0.27(+1.21%)
Aug 11, 2009 22.14 22.28 22.01 22.09 535,955 -0.18(-0.79%)
Aug 10, 2009 22.54 22.62 22.16 22.26 980,758 -0.32(-1.41%)
Aug 07, 2009 22.68 22.85 22.40 22.58 477,355 +0.13(+0.60%)
Aug 06, 2009 22.88 22.89 22.40 22.45 430,754 -0.44(-1.94%)
Aug 05, 2009 23.53 23.57 22.77 22.89 669,630 -0.74(-3.11%)
Aug 04, 2009 22.94 23.72 22.85 23.62 880,459 +0.66(+2.88%)
Aug 03, 2009 22.86 23.00 22.34 22.96 635,003 +0.26(+1.14%)
Jul 31, 2009 23.66 23.88 22.70 22.70 847,957 -0.95(-4.03%)
Jul 30, 2009 24.52 24.52 21.77 23.66 1,662,207 -1.60(-6.32%)
Jul 29, 2009 24.91 25.26 24.86 25.26 422,622 +0.23(+0.94%)
Jul 28, 2009 25.05 25.41 24.78 25.02 298,297 +0.11(+0.44%)
Jul 27, 2009 25.24 25.24 24.71 24.91 338,762 -0.39(-1.53%)
Jul 24, 2009 25.20 25.64 24.98 25.30 229,816 -0.12(-0.46%)
Jul 23, 2009 25.01 25.47 24.75 25.41 428,742 +0.39(+1.57%)
Jul 22, 2009 24.90 25.44 24.79 25.02 316,849 +0.09(+0.37%)
Jul 21, 2009 25.26 25.51 24.75 24.93 268,382 -0.14(-0.57%)
Jul 20, 2009 24.94 25.10 24.75 25.07 241,503 +0.13(+0.54%)
Jul 17, 2009 24.80 25.02 24.71 24.94 238,355 +0.17(+0.67%)
Jul 16, 2009 24.32 24.90 24.28 24.77 187,156 +0.30(+1.23%)
Jul 15, 2009 24.32 24.58 24.13 24.47 354,236 +0.40(+1.67%)
Jul 14, 2009 23.77 24.18 23.67 24.07 262,461 +0.38(+1.59%)
Jul 13, 2009 23.16 23.73 23.16 23.69 239,467 +0.38(+1.65%)
Jul 10, 2009 23.07 23.50 22.97 23.31 234,939 +0.14(+0.61%)
Jul 09, 2009 23.27 23.43 22.70 23.16 292,620 -0.09(-0.40%)
Jul 08, 2009 23.40 23.75 22.95 23.26 356,156 -0.14(-0.61%)
Jul 07, 2009 24.05 24.34 23.32 23.40 407,974 -0.65(-2.71%)
Jul 06, 2009 23.76 24.06 23.57 24.05 340,195 +0.13(+0.52%)
Jul 02, 2009 24.40 24.40 23.67 23.93 311,979 -0.71(-2.89%)
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.