Brink's Company (NY: BCO )

40.70 USD +0.38 (+0.94%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 39.31 40.62 39.31 40.32 306,300 +0.62(+1.56%)
Sep 24, 2020 39.91 40.00 38.67 39.70 512,912 -0.20(-0.50%)
Sep 23, 2020 42.88 43.21 39.85 39.90 554,912 -2.90(-6.78%)
Sep 22, 2020 43.62 43.68 42.68 42.80 969,277 -0.88(-2.01%)
Sep 21, 2020 44.51 44.51 42.64 43.68 1,149,403 -1.84(-4.04%)
Sep 18, 2020 46.16 46.39 44.92 45.52 887,000 -0.41(-0.89%)
Sep 17, 2020 44.99 46.34 44.63 45.93 587,985 +0.28(+0.61%)
Sep 16, 2020 45.16 46.21 44.64 45.65 348,951 +0.45(+1.00%)
Sep 15, 2020 46.48 46.71 45.04 45.20 282,074 -0.94(-2.04%)
Sep 14, 2020 45.69 46.36 45.22 46.14 286,219 +0.86(+1.90%)
Sep 11, 2020 44.92 45.60 44.58 45.28 394,300 +0.50(+1.12%)
Sep 10, 2020 45.66 46.58 44.74 44.78 303,916 -0.78(-1.71%)
Sep 09, 2020 45.92 45.92 44.75 45.56 576,949 -0.35(-0.76%)
Sep 08, 2020 45.97 46.99 45.25 45.91 389,164 -0.70(-1.50%)
Sep 04, 2020 47.53 48.10 45.99 46.61 435,100 +0.35(+0.76%)
Sep 03, 2020 48.85 49.38 45.86 46.26 475,872 -1.94(-4.02%)
Sep 02, 2020 45.31 48.61 45.31 48.20 463,078 +2.79(+6.14%)
Sep 01, 2020 47.71 47.80 45.23 45.41 725,295 -2.95(-6.10%)
Aug 31, 2020 50.10 50.15 48.33 48.36 446,524 -1.83(-3.65%)
Aug 28, 2020 49.62 50.79 49.20 50.19 482,600 +0.60(+1.21%)
Aug 27, 2020 47.78 49.88 47.78 49.59 565,814 +2.53(+5.38%)
Aug 26, 2020 46.85 48.09 46.85 47.06 447,969 -0.34(-0.72%)
Aug 25, 2020 47.58 47.65 46.65 47.40 768,780 +0.33(+0.70%)
Aug 24, 2020 44.66 47.13 44.23 47.07 341,866 +2.86(+6.47%)
Aug 21, 2020 44.31 44.72 43.60 44.21 626,700 -0.62(-1.38%)
Aug 20, 2020 45.01 45.70 44.47 44.83 295,648 -0.89(-1.95%)
Aug 19, 2020 45.49 46.44 45.24 45.72 555,041 +0.52(+1.15%)
Aug 18, 2020 45.56 45.80 45.10 45.20 369,122 -0.53(-1.16%)
Aug 17, 2020 46.74 46.80 45.31 45.73 482,740 -1.18(-2.52%)
Aug 14, 2020 46.49 47.39 46.07 46.91 253,300 -0.13(-0.28%)
Aug 13, 2020 48.30 48.73 46.77 47.04 492,903 -1.77(-3.63%)
Aug 12, 2020 50.12 50.16 47.72 48.81 350,512 -0.49(-0.99%)
Aug 11, 2020 50.42 51.80 48.83 49.30 557,819 -0.42(-0.84%)
Aug 10, 2020 47.17 50.01 47.17 49.72 662,700 +2.53(+5.36%)
Aug 07, 2020 46.59 47.29 45.66 47.19 319,000 +0.22(+0.47%)
Aug 06, 2020 45.86 47.19 45.86 46.97 532,036 +0.81(+1.75%)
Aug 05, 2020 44.92 46.26 44.33 46.16 530,497 +2.02(+4.58%)
Aug 04, 2020 43.47 45.28 43.47 44.14 577,543 +0.52(+1.19%)
Aug 03, 2020 44.36 44.65 42.95 43.62 634,858 -0.73(-1.65%)
Jul 31, 2020 45.62 46.35 43.06 44.35 935,700 -1.94(-4.19%)
Jul 30, 2020 47.29 47.55 45.67 46.29 1,488,311 -1.78(-3.70%)
Jul 29, 2020 51.81 52.56 44.35 48.07 3,101,885 +9.78(+25.54%)
Jul 28, 2020 37.99 39.00 37.89 38.29 485,535 -0.10(-0.26%)
Jul 27, 2020 37.76 38.42 37.08 38.39 514,694 +0.45(+1.19%)
Jul 24, 2020 39.02 39.87 37.86 37.94 615,200 -1.17(-2.99%)
Jul 23, 2020 38.38 39.32 38.18 39.11 463,642 +0.47(+1.22%)
Jul 22, 2020 38.15 38.66 37.29 38.64 801,813 +0.33(+0.86%)
Jul 21, 2020 39.76 40.53 38.03 38.31 1,077,804 -0.90(-2.30%)
Jul 20, 2020 39.78 40.00 38.35 39.21 387,677 -0.96(-2.39%)
Jul 17, 2020 40.72 41.26 40.07 40.17 503,500 -0.44(-1.08%)
Jul 16, 2020 41.21 41.40 40.20 40.61 453,106 -0.96(-2.31%)
Jul 15, 2020 40.91 42.60 40.50 41.57 653,139 +1.97(+4.97%)
Jul 14, 2020 40.31 40.49 38.69 39.60 813,057 -1.08(-2.65%)
Jul 13, 2020 41.51 41.92 40.00 40.68 642,589 -0.15(-0.37%)
Jul 10, 2020 40.54 41.43 40.33 40.83 721,000 +0.36(+0.89%)
Jul 09, 2020 43.19 43.19 40.39 40.47 866,141 -2.98(-6.86%)
Jul 08, 2020 42.63 43.58 42.20 43.45 726,516 +0.60(+1.40%)
Jul 07, 2020 44.15 44.32 42.80 42.85 575,980 -1.85(-4.14%)
Jul 06, 2020 44.84 45.49 44.28 44.70 518,599 +0.92(+2.10%)
Jul 02, 2020 45.49 46.30 43.60 43.78 598,600 -0.64(-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.