Skip to main content

Brink's Company (NY: BCO )

93.12 +1.99 (+2.18%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 42.52 42.79 41.17 41.81 662,378 -0.70(-1.65%)
Jul 31, 2020 43.72 44.43 41.27 42.51 976,261 -1.86(-4.19%)
Jul 30, 2020 45.33 45.57 43.77 44.37 1,552,827 -1.71(-3.70%)
Jul 29, 2020 49.66 50.38 42.51 46.07 3,236,347 +9.37(+25.54%)
Jul 28, 2020 36.41 37.38 36.32 36.70 506,582 -0.10(-0.26%)
Jul 27, 2020 36.19 36.82 35.54 36.80 537,005 +0.43(+1.19%)
Jul 24, 2020 37.40 38.21 36.29 36.36 641,868 -0.98(-2.62%)
Jul 23, 2020 36.64 37.54 36.45 37.34 485,602 +0.45(+1.22%)
Jul 22, 2020 36.42 36.91 35.60 36.89 839,791 +0.32(+0.86%)
Jul 21, 2020 37.96 38.70 36.31 36.58 1,128,854 -0.86(-2.30%)
Jul 20, 2020 37.98 38.19 36.62 37.44 406,039 -0.92(-2.39%)
Jul 17, 2020 38.88 39.39 38.26 38.35 527,348 -0.42(-1.08%)
Jul 16, 2020 39.35 39.53 38.38 38.77 474,567 -0.92(-2.31%)
Jul 15, 2020 39.06 40.67 38.67 39.69 684,075 +1.88(+4.97%)
Jul 14, 2020 38.49 38.66 36.94 37.81 851,567 -1.03(-2.65%)
Jul 13, 2020 39.63 40.02 38.19 38.84 673,025 -0.14(-0.37%)
Jul 10, 2020 38.71 39.56 38.51 38.98 755,150 +0.34(+0.89%)
Jul 09, 2020 41.24 41.24 38.56 38.64 907,166 -2.85(-6.86%)
Jul 08, 2020 40.70 41.61 40.29 41.48 760,927 +0.57(+1.40%)
Jul 07, 2020 42.15 42.32 40.86 40.91 603,261 -1.77(-4.14%)
Jul 06, 2020 42.81 43.43 42.28 42.68 543,162 +0.88(+2.10%)
Jul 02, 2020 43.43 44.21 41.62 41.80 626,952 -0.61(-1.44%)
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.