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 (%)
Oct 30, 2020 40.91 41.72 40.07 41.05 632,164 -0.12(-0.30%)
Oct 29, 2020 44.60 44.80 41.16 41.18 1,099,252 -0.91(-2.16%)
Oct 28, 2020 41.71 42.72 41.15 42.09 543,166 -0.70(-1.64%)
Oct 27, 2020 44.48 44.66 42.27 42.79 539,980 -2.02(-4.51%)
Oct 26, 2020 44.84 45.04 43.89 44.81 491,752 -0.68(-1.50%)
Oct 23, 2020 44.81 45.59 44.33 45.49 273,044 +1.28(+2.91%)
Oct 22, 2020 43.55 44.65 43.18 44.20 319,945 +0.58(+1.32%)
Oct 21, 2020 44.46 44.61 43.53 43.63 207,645 -1.00(-2.23%)
Oct 20, 2020 43.85 44.77 43.31 44.63 241,661 +1.49(+3.44%)
Oct 19, 2020 43.33 44.38 43.08 43.14 265,072 +0.01(+0.02%)
Oct 16, 2020 43.61 44.44 42.35 43.13 382,282 -0.44(-1.01%)
Oct 15, 2020 43.78 44.25 42.78 43.57 498,629 -0.91(-2.05%)
Oct 14, 2020 45.00 45.53 44.41 44.48 354,504 -0.81(-1.80%)
Oct 13, 2020 46.65 47.24 44.80 45.30 295,307 -1.89(-4.00%)
Oct 12, 2020 46.87 47.23 46.30 47.18 190,682 +0.34(+0.72%)
Oct 09, 2020 46.96 47.68 46.29 46.85 277,739 +0.32(+0.68%)
Oct 08, 2020 46.11 46.57 45.45 46.53 427,302 +1.11(+2.45%)
Oct 07, 2020 45.94 46.43 44.63 45.42 352,974 +0.12(+0.28%)
Oct 06, 2020 44.97 46.23 44.43 45.30 467,366 +1.03(+2.32%)
Oct 05, 2020 44.09 44.53 43.30 44.27 405,781 +0.83(+1.92%)
Oct 02, 2020 39.25 43.76 39.25 43.44 501,850 +3.01(+7.44%)
Oct 01, 2020 39.56 40.46 39.31 40.43 499,763 +1.04(+2.65%)
Sep 30, 2020 38.27 39.67 38.27 39.38 554,128 +1.24(+3.24%)
Sep 29, 2020 39.01 39.01 37.49 38.15 383,336 -0.87(-2.24%)
Sep 28, 2020 39.34 39.79 38.74 39.02 481,602 +0.37(+0.97%)
Sep 25, 2020 37.68 38.93 37.68 38.64 319,577 +0.59(+1.56%)
Sep 24, 2020 38.25 38.34 37.06 38.05 535,145 -0.19(-0.50%)
Sep 23, 2020 41.10 41.41 38.20 38.24 578,966 -2.78(-6.78%)
Sep 22, 2020 41.81 41.87 40.91 41.02 1,011,293 -0.84(-2.01%)
Sep 21, 2020 42.66 42.66 40.87 41.87 1,199,227 -1.76(-4.04%)
Sep 18, 2020 44.24 44.46 43.05 43.63 925,450 -0.39(-0.89%)
Sep 17, 2020 43.12 44.41 42.78 44.02 613,473 +0.27(+0.61%)
Sep 16, 2020 43.28 44.29 42.79 43.75 364,077 +0.43(+1.00%)
Sep 15, 2020 44.55 44.77 43.17 43.32 294,301 -0.90(-2.04%)
Sep 14, 2020 43.79 44.43 43.34 44.22 298,626 +0.82(+1.90%)
Sep 11, 2020 43.05 43.71 42.73 43.40 411,392 +0.48(+1.12%)
Sep 10, 2020 43.76 44.64 42.88 42.92 317,090 -0.75(-1.71%)
Sep 09, 2020 44.01 44.01 42.89 43.67 601,958 -0.34(-0.76%)
Sep 08, 2020 44.06 45.04 43.37 44.00 406,033 -0.67(-1.50%)
Sep 04, 2020 45.56 46.11 44.08 44.67 453,960 +0.34(+0.76%)
Sep 03, 2020 46.82 47.33 43.95 44.34 496,500 -1.86(-4.02%)
Sep 02, 2020 43.43 46.59 43.43 46.20 483,151 +2.67(+6.14%)
Sep 01, 2020 45.73 45.81 43.35 43.52 756,735 -2.83(-6.10%)
Aug 31, 2020 48.02 48.06 46.32 46.35 465,880 -1.75(-3.65%)
Aug 28, 2020 47.56 48.68 47.16 48.10 503,520 +0.58(+1.21%)
Aug 27, 2020 45.79 47.81 45.79 47.53 590,341 +2.42(+5.38%)
Aug 26, 2020 44.90 46.09 44.90 45.10 467,387 -0.33(-0.72%)
Aug 25, 2020 45.60 45.67 44.71 45.43 802,105 +0.32(+0.70%)
Aug 24, 2020 42.80 45.17 42.39 45.11 356,685 +2.74(+6.47%)
Aug 21, 2020 42.47 42.86 41.79 42.37 653,866 -0.59(-1.38%)
Aug 20, 2020 43.14 43.80 42.62 42.97 308,463 -0.85(-1.95%)
Aug 19, 2020 43.60 44.51 43.36 43.82 579,101 +0.50(+1.15%)
Aug 18, 2020 43.67 43.90 43.23 43.32 385,122 -0.51(-1.16%)
Aug 17, 2020 44.80 44.85 43.43 43.83 503,666 -1.13(-2.52%)
Aug 14, 2020 44.56 45.42 44.16 44.96 264,280 -0.12(-0.28%)
Aug 13, 2020 46.29 46.71 44.83 45.09 514,269 -1.70(-3.63%)
Aug 12, 2020 48.04 48.08 45.74 46.78 365,706 -0.47(-0.99%)
Aug 11, 2020 48.33 49.65 46.80 47.25 581,999 -0.40(-0.84%)
Aug 10, 2020 45.21 47.93 45.21 47.65 691,427 +2.42(+5.36%)
Aug 07, 2020 44.65 45.33 43.76 45.23 332,828 +0.21(+0.47%)
Aug 06, 2020 43.95 45.23 43.95 45.02 555,098 +0.78(+1.75%)
Aug 05, 2020 43.05 44.34 42.49 44.24 553,493 +1.94(+4.58%)
Aug 04, 2020 41.66 43.40 41.66 42.31 602,578 +0.50(+1.19%)
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.